Name: لوازم خانگی پارس
Creator: حال و هوا

جدول آخرین قیمت و نمودار
لوازم‌ خانگی‌ پارس
لخانه(ریال)

تاریخ	اولین	کمترین	بیشترین	پایانی	درصد	تعداد	حجم	ارزش
1405/06/29	22,470	22,470	22,470	22,470	2.98	159	3M	59B
1405/06/28	21,820	21,810	21,820	21,820	2.97	211	4M	84B
1405/06/25	21,190	21,190	21,190	21,190	2.96	59	593K	13B
1405/06/24	20,580	20,580	20,580	20,580	2.95	19	105K	2B
1405/06/23	19,990	19,990	19,990	19,990	2.99	28	129K	3B
1405/06/22	19,990	19,990	19,990	19,990	2.99	13	16K	311M
1405/06/21	19,410	19,410	19,410	19,410	2.97	53	624K	12B
1405/06/18	18,850	18,850	18,850	18,850	2.95	38	412K	8B
1405/06/17	18,310	18,310	18,310	18,310	2.98	20	88K	2B
1405/06/16	17,780	17,780	17,780	17,780	2.95	19	249K	4B
1405/06/15	17,270	17,270	17,270	17,270	2.98	25	269K	5B
1405/06/14	16,770	16,770	16,770	16,770	2.95	157	2M	38B
1405/06/11	15,650	15,650	16,560	16,290	1.31	76	941K	15B
1405/06/10	16,080	16,080	16,080	16,080	2.94	281	7M	119B
1405/06/09	15,620	15,620	15,620	15,620	2.97	85	2M	39B
1405/06/08	15,170	15,170	15,170	15,170	2.99	135	4M	53B
1405/06/07	15,170	15,170	15,170	15,170	2.99	135	4M	53B
1405/06/04	14,730	14,730	14,730	14,730	2.94	34	547K	8B
1405/06/03	14,310	14,310	14,310	14,310	2.95	160	4M	52B
1405/06/02	13,900	13,880	13,900	13,900	2.96	545	14M	197B
1405/06/01	13,500	13,500	13,500	13,500	2.97	89	981K	13B
1405/05/31	13,110	13,110	13,110	13,110	2.99	87	2M	22B
1405/05/28	12,130	12,120	12,860	12,730	1.92	172	2M	20B
1405/05/27	12,400	12,400	12,490	12,490	2.97	132	2M	26B
1405/05/26	11,850	11,850	12,130	12,130	2.97	69	1M	15B
1405/05/25	11,760	11,760	11,790	11,780	2.88	40	324K	4B
1405/05/24	11,450	11,400	11,450	11,450	2.97	56	659K	8B
1405/05/21	11,120	11,120	11,120	11,120	2.96	47	763K	8B
1405/05/20	11,120	11,120	11,120	11,120	2.96	47	763K	8B
1405/05/19	10,800	10,800	10,800	10,800	2.96	27	337K	4B
1405/05/18	10,490	10,480	10,490	10,490	2.94	123	2M	17B
1405/05/17	10,380	10,380	10,380	10,190	1.09	19	118K	1B
1405/05/14	10,080	10,080	10,080	10,080	2.96	20	170K	2B
1405/05/13	9,790	9,790	9,790	9,790	2.94	20	195K	2B
1405/05/12	9,790	9,790	9,790	9,790	2.94	20	195K	2B
1405/05/11	9,510	9,510	9,510	9,510	2.92	14	73K	690M
1405/05/10	9,240	9,240	9,240	9,240	2.90	15	90K	832M
1405/05/07	8,980	8,980	8,980	8,980	2.98	27	485K	4B
1405/05/06	8,910	8,910	8,910	8,720	0.69	13	76K	676M
1405/05/05	8,670	8,670	8,670	8,660	2.85	32	282K	2B
1405/05/04	8,420	8,420	8,420	8,420	2.93	21	335K	3B
1405/05/03	8,640	8,160	8,640	8,180	(2.73)	64	691K	6B
1405/04/31	8,420	8,400	8,450	8,410	(2.77)	23	306K	3B
1405/04/30	9,070	8,550	9,070	8,650	(1.82)	28	249K	2B
1405/04/29	8,790	8,790	9,000	8,810	(2.76)	42	789K	7B
1405/04/28	8,860	8,860	8,910	9,060	(0.77)	7	81K	716M
1405/04/27	8,910	8,910	8,910	9,130	(0.54)	13	60K	535M
1405/04/24	9,060	9,060	9,180	9,180	(1.61)	13	176K	2B
1405/04/23	9,090	9,090	9,130	9,330	(0.43)	8	43K	393M
1405/04/22	9,200	9,200	9,700	9,370	(1.16)	14	123K	1B
1405/04/21	9,250	9,250	9,250	9,480	(0.52)	3	50K	462M
1405/04/20	9,770	9,220	9,780	9,530	0.32	20	150K	1B
1405/04/17	9,490	9,490	9,870	9,500	(2.86)	22	141K	1B
1405/04/16	9,730	9,730	10,040	9,780	(2.49)	32	283K	3B
1405/04/15	10,000	10,000	10,330	10,030	(2.62)	29	320K	3B
1405/04/14	10,000	10,000	10,330	10,030	(2.62)	29	320K	3B
1405/04/13	10,000	10,000	10,330	10,030	(2.62)	29	320K	3B
1405/04/10	10,000	10,000	10,330	10,030	(2.62)	29	320K	3B
1405/04/09	10,830	10,250	10,830	10,300	(2.46)	22	236K	2B
1405/04/08	11,070	10,440	11,070	10,560	(1.86)	22	166K	2B
1405/04/07	10,440	10,440	10,440	10,440	(2.97)	3	20K	209M
1405/04/06	10,780	10,600	10,780	10,760	2.77	15	81K	873M
1405/04/03	10,400	10,330	10,940	10,470	(1.6)	26	199K	2B
1405/04/02	10,400	10,330	10,940	10,470	(1.6)	26	199K	2B
1405/04/01	10,460	10,450	10,460	10,640	(1.21)	13	117K	1B
1405/03/31	10,490	10,490	11,130	10,770	(0.37)	15	63K	669M
1405/03/30	10,760	10,760	10,760	10,810	(2.52)	27	240K	3B
1405/03/27	10,890	10,890	10,890	11,090	(1.16)	11	118K	1B
1405/03/26	11,840	11,170	11,840	11,220	(2.52)	34	273K	3B
1405/03/25	11,510	11,510	11,510	11,510	2.95	24	314K	4B
1405/03/24	11,180	11,160	11,180	11,180	2.95	35	291K	3B
1405/03/23	10,990	10,990	10,990	10,860	1.78	24	172K	2B
1405/03/20	10,600	10,600	10,710	10,670	2.60	33	102K	1B
1405/03/19	9,840	9,840	10,430	10,400	2.67	28	81K	845M
1405/03/18	10,130	9,850	10,130	10,130	2.95	33	388K	4B
1405/03/17	9,920	9,380	9,960	9,840	1.76	39	125K	1B
1405/03/16	9,640	9,630	9,920	9,670	(2.52)	50	559K	5B
1405/03/13	9,920	9,920	9,920	9,920	(2.94)	11	85K	847M
1405/03/12	10,830	10,210	10,830	10,220	(2.85)	18	356K	4B
1405/03/11	11,000	10,480	11,000	10,520	(2.59)	31	347K	4B
1405/03/10	10,800	10,800	10,800	10,800	2.96	14	114K	1B
1405/03/09	10,490	10,490	10,490	10,490	2.94	19	63K	656M
1405/03/06	10,130	10,130	10,200	10,190	2.83	41	240K	2B
1405/03/05	10,130	10,130	10,200	10,190	2.83	41	240K	2B
1405/03/04	9,910	9,510	9,910	9,910	2.91	27	316K	3B
1405/03/03	9,910	9,910	9,910	9,910	2.91	10	11K	107M
1405/03/02	9,340	9,340	9,900	9,630	0.10	74	1M	13B
1405/02/29	9,340	9,340	9,340	9,340	(2.91)	6	16K	153M
1404/12/09	9,140	9,140	9,140	9,140	(4.99)	6	114K	1B
1404/12/06	9,350	9,350	9,350	9,620	(0.1)	2	10K	94M
1404/12/05	9,380	9,380	9,380	9,630	(0.31)	1	20K	188M
1404/12/04	9,380	9,380	9,380	9,660	(0.1)	1	6K	52M
1404/12/02	9,390	9,390	9,390	9,670	(0.1)	1	6K	55M
1404/11/29	9,680	9,680	9,680	9,680	(2.91)	5	25K	245M
1404/11/28	9,680	9,680	9,680	9,680	(2.91)	1	5K	50M
1404/11/27	9,970	9,970	9,970	9,970	(4.96)	23	247K	2B
1404/11/18	10,490	10,490	10,490	10,490	(2.96)	2	20K	207M
1404/11/12	10,810	10,810	10,810	10,810	(2.96)	5	35K	378M
1404/11/08	10,820	10,820	10,820	11,140	(0.09)	1	5K	54M
1404/11/07	10,830	10,830	10,830	11,150	(0.09)	1	5K	51M
1404/11/06	10,840	10,840	10,840	11,160	(0.09)	2	7K	75M
1404/11/05	10,850	10,850	10,850	11,170	(0.09)	1	5K	51M
1404/11/04	11,540	10,980	11,540	11,180	(1.15)	17	137K	2B
1404/11/01	11,310	11,030	11,310	11,310	2.91	74	1M	16B
1404/10/30	10,810	10,810	10,990	10,990	3.00	37	137K	2B
1404/10/29	10,070	10,070	10,680	10,670	2.89	48	401K	4B
1404/10/28	10,420	10,200	10,420	10,370	2.47	23	66K	687M
1404/10/24	10,440	9,880	10,440	10,120	(0.59)	15	88K	885M
1404/10/23	9,890	9,880	10,400	10,180	0.10	18	226K	2B
1404/10/22	10,170	10,160	10,310	10,170	(2.87)	37	371K	4B
1404/10/21	10,510	10,190	10,680	10,470	(0.29)	14	149K	2B
1404/10/20	10,790	10,210	10,820	10,500	(0.19)	9	52K	548M
1404/10/17	11,060	10,430	11,070	10,520	(2.14)	22	211K	2B
1404/10/16	10,750	10,740	10,750	10,750	2.97	44	290K	3B
1404/10/15	10,550	9,980	10,570	10,440	1.66	39	247K	3B
1404/10/14	10,440	10,130	10,750	10,270	(1.63)	37	196K	2B
1404/10/10	10,570	10,430	10,570	10,440	1.66	41	174K	2B
1404/10/09	10,080	10,070	10,690	10,270	(1.06)	58	460K	5B
1404/10/08	10,970	10,350	10,970	10,380	(2.63)	38	450K	5B
1404/10/07	10,810	10,810	10,810	10,660	1.52	31	149K	2B
1404/10/06	10,690	10,690	10,690	10,500	1.16	26	111K	1B
1404/10/03	10,380	10,380	10,380	10,380	2.98	31	79K	820M
1404/10/02	10,080	10,050	10,080	10,080	2.96	67	259K	3B
1404/10/01	9,900	9,370	9,900	9,790	1.77	52	185K	2B
1404/09/30	9,620	9,620	9,620	9,620	3.00	89	363K	3B
1404/09/29	9,140	9,140	9,340	9,340	2.98	64	328K	3B
1404/09/26	8,570	8,570	9,090	9,070	2.72	48	379K	3B
1404/09/25	9,330	8,800	9,330	8,830	(2.65)	38	394K	3B
1404/09/24	8,940	8,880	9,140	9,070	2.14	44	517K	5B
1404/09/23	8,980	8,640	8,980	8,880	1.83	33	338K	3B
1404/09/22	8,800	8,360	8,800	8,720	1.99	62	330K	3B
1404/09/19	8,630	8,420	8,630	8,550	2.03	16	55K	472M
1404/09/18	8,280	8,280	8,490	8,380	1.21	28	115K	962M
1404/09/17	8,280	8,150	8,280	8,280	2.99	22	238K	2B
1404/09/16	7,880	7,870	8,280	8,040	(0.5)	19	86K	688M
1404/09/15	8,140	7,960	8,140	8,080	2.15	14	74K	600M
1404/09/12	7,750	7,750	8,050	7,910	0.0	8	23K	179M
1404/09/11	7,730	7,730	8,100	7,910	0.0	9	34K	269M
1404/09/10	7,720	7,720	8,110	7,910	0.13	16	53K	422M
1404/09/09	7,700	7,700	7,990	7,900	0.0	6	27K	213M
1404/09/08	8,100	8,000	8,110	7,900	0.25	7	37K	297M
1404/09/05	7,780	7,780	8,180	7,880	(1.75)	23	72K	564M
1404/09/04	7,940	7,940	8,240	8,020	(1.72)	27	265K	2B
1404/09/02	8,160	8,160	8,180	8,160	(2.97)	36	308K	3B
1404/09/01	8,410	8,410	8,410	8,410	(3.0)	13	172K	1B
1404/08/28	9,060	8,660	9,060	8,670	(2.8)	24	355K	3B
1404/08/27	9,050	8,880	9,050	8,920	1.36	5	22K	194M
1404/08/26	8,800	8,800	8,800	8,800	(2.87)	3	55K	485M
1404/08/25	9,080	8,940	9,080	9,060	1.91	12	114K	1B
1404/08/24	9,060	8,560	9,060	8,890	0.79	13	53K	473M
1404/08/21	8,590	8,590	8,590	8,820	(0.34)	3	33K	281M
1404/08/20	8,790	8,790	9,080	8,850	(2.32)	13	232K	2B
1404/08/19	8,790	8,790	8,790	9,060	0.0	4	3K	28M
1404/08/18	8,840	8,840	8,840	9,060	(0.55)	2	50K	442M
1404/08/17	9,600	9,060	9,600	9,110	(2.46)	31	273K	2B
1404/08/14	9,250	9,250	9,320	9,340	(1.99)	13	204K	2B
1404/08/13	9,670	9,270	9,670	9,530	(0.21)	11	36K	336M
1404/08/12	9,510	9,390	9,670	9,550	1.49	46	257K	2B
1404/08/11	9,510	8,970	9,510	9,410	1.84	48	733K	7B
1404/08/10	9,350	8,880	9,370	9,240	1.54	46	358K	3B
1404/08/07	9,480	9,090	9,480	9,100	(2.88)	36	295K	3B
1404/08/06	9,440	9,020	9,480	9,370	1.74	32	254K	2B
1404/08/05	9,210	9,000	9,210	9,210	2.91	55	291K	3B
1404/08/04	8,940	8,490	9,010	8,950	2.29	61	596K	5B
1404/08/03	9,240	8,720	9,240	8,750	(2.56)	29	357K	3B
1404/07/30	8,870	8,840	9,030	8,980	2.39	59	434K	4B
1404/07/29	8,870	8,640	9,000	8,770	(1.13)	27	147K	1B
1404/07/28	8,850	8,510	8,900	8,870	1.95	27	292K	3B
1404/07/27	8,730	8,350	8,730	8,700	2.59	33	388K	3B
1404/07/26	8,480	8,480	8,480	8,480	2.91	18	38K	319M
1404/07/23	8,240	8,220	8,240	8,240	3.00	49	229K	2B
1404/07/22	8,000	8,000	8,000	8,000	2.96	45	332K	3B
1404/07/21	7,770	7,770	7,770	7,770	2.91	20	126K	980M
1404/07/20	7,450	7,450	7,570	7,550	2.72	46	482K	4B
1404/07/19	7,220	7,210	7,630	7,350	(1.08)	49	380K	3B
1404/07/16	7,270	7,230	7,270	7,430	(0.27)	18	249K	2B
1404/07/15	7,290	7,270	7,290	7,450	(0.53)	10	436K	3B
1404/07/14	7,290	7,290	7,290	7,490	(0.27)	23	210K	2B
1404/07/13	7,490	7,290	7,500	7,510	0.0	13	73K	533M
1404/07/12	7,340	7,340	7,360	7,510	(0.66)	40	613K	4B
1404/07/09	7,350	7,350	7,350	7,560	(0.13)	7	65K	477M
1404/07/08	7,370	7,370	7,400	7,570	(0.26)	18	184K	1B
1404/07/07	7,780	7,430	7,780	7,590	0.13	18	153K	1B
1404/07/06	7,370	7,370	7,780	7,580	0.26	40	378K	3B
1404/07/05	7,360	7,360	7,740	7,560	(0.26)	20	221K	2B
1404/07/02	7,360	7,360	7,360	7,580	0.0	3	15K	110M
1404/07/01	7,570	7,570	7,720	7,580	(4.77)	17	171K	1B
1404/06/25	7,740	7,740	7,740	7,960	(0.13)	11	136K	1B
1404/06/24	7,770	7,770	7,780	7,970	(0.5)	35	422K	3B
1404/06/23	8,240	7,850	8,240	8,010	0.0	2	17K	133M
1404/06/11	7,790	7,790	7,790	8,010	(0.25)	21	223K	2B
1404/06/09	7,790	7,790	7,790	8,030	0.0	4	9K	70M
1404/05/27	7,980	7,980	8,140	8,030	(4.29)	45	415K	3B
1404/05/26	8,140	8,140	8,140	8,390	0.0	3	40	326K
1404/05/25	8,140	8,140	8,140	8,390	0.0	1	6K	50M
1404/05/22	8,140	8,140	8,140	8,390	0.0	1	6K	50M
1404/05/21	8,140	8,140	8,140	8,390	0.0	1	6K	50M
1404/05/04	8,140	8,140	8,140	8,390	0.0	1	6K	51M
1404/05/01	7,980	7,980	7,980	8,390	0.0	1	6K	50M
1404/04/29	8,140	8,140	8,140	8,390	0.0	1	6K	48M
1404/04/28	8,140	8,140	8,140	8,390	0.0	3	16K	132M
1404/04/24	8,140	8,140	8,140	8,390	0.0	1	6K	50M
1404/04/22	8,150	8,150	8,150	8,390	(0.12)	12	129K	1B
1404/04/17	8,150	8,150	8,150	8,400	0.0	2	12K	102M
1404/04/16	8,010	8,010	8,010	8,400	(0.36)	31	150K	1B
1404/04/09	8,180	8,180	8,180	8,430	0.0	1	10K	82M
1404/04/07	8,190	8,190	8,190	8,430	(0.12)	9	60K	492M
1404/03/21	8,300	8,210	8,600	8,440	0.12	21	569K	5B
1404/03/20	8,400	8,280	8,430	8,430	0.0	4	49K	412M
1404/03/19	8,420	8,380	8,430	8,430	0.0	5	18K	150M
1404/03/18	8,630	8,170	8,670	8,430	0.12	27	817K	7B
1404/03/17	8,180	8,180	8,300	8,420	(0.12)	12	67K	546M
1404/03/13	8,190	8,190	8,680	8,430	0.0	7	29K	248M
1404/03/12	8,200	8,200	8,390	8,430	(0.24)	21	228K	2B
1404/03/11	8,210	8,210	8,210	8,450	(0.12)	5	50K	410M
1404/03/10	8,250	8,240	8,260	8,460	(0.35)	28	282K	2B
1404/03/07	8,270	8,250	8,420	8,490	(0.12)	27	149K	1B
1404/03/06	8,250	8,250	8,450	8,500	0.0	8	28K	231M
1404/03/05	8,280	8,280	8,460	8,500	(0.35)	23	303K	3B
1404/03/04	8,520	8,300	8,540	8,530	(0.23)	36	407K	3B
1404/03/03	8,350	8,350	8,540	8,550	(0.58)	47	528K	4B
1404/02/31	8,350	8,350	8,350	8,600	0.0	4	14K	118M
1404/02/30	8,360	8,360	8,360	8,600	(0.12)	9	63K	526M
1404/02/29	8,400	8,380	8,400	8,610	(0.23)	25	217K	2B
1404/02/28	8,420	8,410	8,540	8,630	(0.46)	39	388K	3B
1404/02/27	8,470	8,470	8,700	8,670	(0.69)	87	595K	5B
1404/02/24	8,850	8,500	8,850	8,730	(0.34)	33	291K	2B
1404/02/23	8,550	8,520	8,850	8,760	(0.23)	35	192K	2B
1404/02/22	8,590	8,590	8,910	8,780	0.0	7	30K	267M
1404/02/21	8,940	8,530	8,940	8,780	0.0	8	35K	306M
1404/02/20	8,560	8,530	8,600	8,780	(0.11)	26	110K	939M
1404/02/17	8,570	8,550	8,880	8,790	(0.23)	48	248K	2B
1404/02/16	8,560	8,560	8,870	8,810	(0.11)	23	76K	650M
1404/02/15	8,580	8,570	8,750	8,820	(0.11)	26	146K	1B
1404/02/14	8,580	8,580	8,600	8,830	0.0	7	19K	159M
1404/02/13	8,590	8,590	8,710	8,830	(0.23)	19	144K	1B
1404/02/10	8,850	8,700	9,050	8,850	0.0	25	115K	1B
1404/02/09	8,600	8,600	8,600	8,850	(0.11)	18	95K	815M
1404/02/08	8,610	8,610	8,630	8,860	(0.11)	23	124K	1B
1404/02/07	8,610	8,610	8,700	8,870	0.0	8	28K	239M
1404/02/06	8,630	8,630	8,660	8,870	(0.22)	20	216K	2B
1404/02/03	8,650	8,650	8,790	8,890	(0.22)	37	232K	2B
1404/02/02	8,950	8,680	8,950	8,910	(0.34)	37	248K	2B
1404/02/01	9,010	8,720	9,160	8,940	(0.22)	70	602K	5B
1404/01/31	8,760	8,760	8,960	8,960	(0.78)	94	621K	5B
1404/01/30	8,760	8,760	8,760	9,030	0.0	4	18K	155M
1404/01/27	8,630	8,630	8,760	9,030	(0.55)	39	273K	2B
1404/01/26	8,810	8,810	8,810	9,080	0.0	2	11K	101M
1404/01/25	8,820	8,820	8,820	9,080	(0.11)	9	51K	450M
1404/01/24	8,830	8,830	8,830	9,090	(0.11)	6	48K	421M
1404/01/23	8,830	8,830	8,830	9,100	0.0	6	39K	347M
1404/01/20	8,830	8,830	8,830	9,100	0.0	3	26K	230M
1404/01/19	8,880	8,880	8,890	9,100	(0.55)	26	365K	3B
1404/01/18	8,890	8,890	8,890	9,150	(0.11)	9	75K	667M
1404/01/17	8,890	8,890	8,890	9,160	0.0	1	6K	51M
1404/01/16	8,890	8,890	8,890	9,160	0.0	7	29K	254M
1404/01/10	8,850	8,850	9,050	9,160	(1.61)	82	719K	6B
1404/01/09	9,050	9,050	9,050	9,310	(0.11)	7	61K	555M
1404/01/06	9,060	9,060	9,060	9,320	(0.11)	10	42K	382M
1404/01/05	9,060	9,060	9,060	9,330	(0.11)	16	90K	814M
1403/12/28	9,060	9,060	9,060	9,340	0.0	2	20K	186M
1403/12/27	9,060	9,060	9,060	9,340	0.0	2	3K	27M
1403/12/26	8,920	8,920	8,920	9,340	(0.43)	42	179K	2B
1403/12/25	9,100	9,100	9,100	9,380	0.0	9	35K	315M
1403/12/21	9,110	9,110	9,110	9,380	(0.11)	7	50K	456M
1403/12/20	9,110	9,110	9,110	9,390	0.0	2	16K	142M
1403/12/19	9,110	9,110	9,110	9,390	0.0	4	20K	178M
1403/12/18	9,130	9,130	9,410	9,390	(0.21)	31	170K	2B
1403/12/15	9,120	9,120	9,460	9,410	(1.98)	52	859K	8B
1403/12/14	9,320	9,320	9,320	9,600	0.0	3	29K	266M
1403/12/13	9,320	9,320	9,320	9,600	0.0	2	5K	50M
1403/12/12	9,320	9,320	9,320	9,600	0.0	2	11K	103M
1403/12/11	9,320	9,320	9,320	9,600	0.0	4	34K	316M
1403/12/08	9,320	9,320	9,320	9,600	0.0	6	18K	167M
1403/12/07	9,360	9,340	9,490	9,600	(0.21)	39	197K	2B
1403/12/06	9,260	9,260	9,690	9,620	(1.23)	92	688K	6B
1403/12/05	9,470	9,470	9,470	9,740	(0.2)	22	116K	1B
1403/12/01	9,480	9,480	9,480	9,760	(0.1)	8	44K	414M
1403/11/29	9,480	9,480	9,480	9,770	0.0	1	5K	50M
1403/11/28	9,480	9,480	9,480	9,770	0.0	6	28K	264M
1403/11/13	9,560	9,530	9,740	9,770	(0.51)	69	367K	4B
1403/11/10	9,550	9,550	9,730	9,820	(0.1)	19	89K	855M
1403/11/08	9,990	9,670	9,990	9,830	0.0	26	106K	1B
1403/11/07	10,050	9,800	10,050	9,830	0.0	38	187K	2B
1403/11/06	9,660	9,660	10,110	9,830	0.0	4	15K	150M
1403/11/03	9,680	9,680	9,900	9,830	0.0	19	130K	1B
1403/11/02	10,000	9,720	10,000	9,830	0.0	34	264K	3B
1403/11/01	9,940	9,680	9,980	9,830	0.41	56	446K	4B
1403/10/30	9,650	9,650	9,940	9,790	0.20	39	206K	2B
1403/10/29	9,630	9,610	9,780	9,770	0.0	9	34K	325M
1403/10/26	9,620	9,600	9,930	9,770	(0.2)	38	203K	2B
1403/10/24	9,630	9,630	9,880	9,790	(0.2)	35	201K	2B
1403/10/23	9,700	9,680	9,790	9,810	(0.61)	28	395K	4B
1403/10/22	10,000	9,760	10,000	9,870	0.61	59	346K	3B
1403/10/19	9,900	9,800	9,950	9,810	0.51	55	335K	3B
1403/10/18	9,900	9,890	9,900	9,760	0.51	40	251K	2B
1403/10/17	9,530	9,530	9,890	9,710	0.10	39	273K	3B
1403/10/16	9,650	9,590	9,700	9,700	(0.82)	65	557K	5B
1403/10/15	9,650	9,650	9,920	9,780	0.10	25	114K	1B
1403/10/12	9,650	9,640	9,650	9,770	(0.61)	51	296K	3B
1403/10/11	9,670	9,670	9,730	9,830	(0.3)	25	151K	1B
1403/10/10	10,000	9,680	10,020	9,860	0.0	22	90K	887M
1403/10/09	9,990	9,680	10,060	9,860	(0.1)	51	228K	2B
1403/10/08	9,740	9,730	9,920	9,870	(0.5)	53	345K	3B
1403/10/05	9,770	9,770	9,770	9,920	(0.4)	39	205K	2B
1403/10/04	10,000	9,800	10,000	9,960	(0.3)	32	158K	2B
1403/10/03	9,790	9,790	10,160	9,990	0.10	29	192K	2B
1403/10/02	9,830	9,830	10,080	9,980	(0.5)	25	252K	2B
1403/10/01	10,000	10,000	10,020	10,030	(1.67)	70	821K	8B
1403/09/28	10,000	10,000	10,000	10,200	0.0	3	15K	151M
1403/09/27	10,200	10,200	10,200	10,200	(1.92)	25	1M	11B
1403/09/26	10,230	10,190	10,590	10,400	0.10	78	702K	7B
1403/09/25	10,080	10,080	10,460	10,390	1.27	102	1M	12B
1403/09/24	10,360	10,320	10,360	10,260	0.98	59	504K	5B
1403/09/21	10,290	10,290	10,290	10,160	0.69	36	375K	4B
1403/09/20	10,200	10,090	10,200	10,090	0.90	57	515K	5B
1403/09/19	10,090	10,090	10,090	10,000	1.01	51	563K	6B
1403/09/18	9,940	9,870	9,940	9,900	1.54	77	839K	8B
1403/09/17	9,750	9,750	9,750	9,750	1.99	55	1M	14B
1403/09/14	9,730	9,730	9,730	9,560	0.21	27	115K	1B
1403/09/13	9,710	9,340	9,720	9,540	0.10	67	572K	5B
1403/09/12	9,650	9,600	9,650	9,530	0.63	46	382K	4B
1403/09/11	9,620	9,610	9,620	9,470	0.32	23	169K	2B
1403/09/10	9,270	9,250	9,560	9,440	0.64	61	425K	4B
1403/09/07	9,280	9,280	9,430	9,380	0.0	20	131K	1B
1403/09/06	9,510	9,230	9,510	9,380	0.54	51	410K	4B
1403/09/05	9,380	9,220	9,450	9,330	0.65	100	608K	6B
1403/09/04	9,430	9,220	9,440	9,270	(1.38)	98	966K	9B
1403/09/03	9,290	9,290	9,460	9,400	(0.74)	95	468K	4B
1403/08/30	9,300	9,300	9,300	9,470	(0.11)	14	84K	783M
1403/08/29	9,450	9,410	9,450	9,480	(1.25)	89	682K	6B
1403/08/28	9,470	9,450	9,790	9,600	(0.41)	83	464K	4B
1403/08/27	9,860	9,500	9,860	9,640	(0.52)	61	377K	4B
1403/08/26	9,510	9,500	9,880	9,690	0.0	71	414K	4B
1403/08/23	9,610	9,610	9,630	9,690	(1.12)	68	606K	6B
1403/08/22	9,650	9,640	9,690	9,800	(0.31)	25	157K	2B
1403/08/21	10,140	9,760	10,140	9,830	(1.21)	47	693K	7B
1403/08/20	10,080	9,820	10,080	9,950	0.61	28	349K	4B
1403/08/19	9,640	9,640	10,020	9,890	0.61	59	473K	5B
1403/08/16	9,750	9,750	9,930	9,830	(1.11)	56	580K	6B
1403/08/15	10,290	9,920	10,290	9,940	(1.78)	103	1M	12B
1403/08/14	10,120	10,120	10,130	10,120	(1.94)	39	950K	10B
1403/08/13	10,320	10,320	10,500	10,320	(1.99)	81	2M	17B
1403/08/12	10,320	10,320	10,320	10,530	0.0	2	15K	157M
1403/08/09	10,530	10,530	10,530	10,530	(1.96)	3	22K	234M
1403/08/06	10,740	10,740	10,740	10,740	(1.92)	4	24K	255M
1403/07/17	10,950	10,950	10,950	10,950	(0.99)	5	22K	243M
1403/06/24	11,060	11,060	11,060	11,060	(1.95)	29	576K	6B
1403/06/21	11,280	11,280	11,280	11,280	(2.0)	1	25K	282M
1403/06/20	11,510	11,510	11,510	11,510	(1.96)	3	43K	497M
1403/06/19	11,740	11,740	11,740	11,740	(1.92)	4	210K	2B
1403/06/17	11,970	11,970	11,970	11,970	(1.97)	7	93K	1B
1403/06/11	12,210	12,210	12,210	12,210	(1.93)	4	39K	477M
1403/06/10	12,450	12,450	12,450	12,450	(1.97)	8	62K	777M
1403/05/30	12,450	12,450	12,450	12,700	0.0	2	9K	115M
1403/05/28	12,450	12,450	12,450	12,700	0.0	1	4K	56M
1403/05/27	12,470	12,470	12,470	12,700	(0.16)	7	142K	2B
1403/05/24	12,600	12,600	12,600	12,720	0.0	1	4K	50M
1403/05/23	12,600	12,600	12,600	12,720	0.0	1	4K	51M
1403/05/13	12,360	12,360	12,360	12,720	(0.16)	1	80K	989M
1403/05/10	12,360	12,360	12,360	12,740	0.0	5	21K	254M
1403/05/09	12,380	12,380	12,380	12,740	(0.16)	6	73K	902M
1403/05/08	12,390	12,390	12,390	12,760	(0.08)	9	33K	403M
1403/05/06	13,130	12,370	13,130	12,770	0.16	160	2M	29B
1403/05/03	12,980	12,980	12,980	12,750	1.11	30	599K	8B
1403/05/02	12,280	12,280	13,020	12,610	(0.32)	419	8M	103B
1403/05/01	12,280	12,280	12,280	12,650	0.0	1	4K	50M
1403/04/31	12,280	12,280	12,280	12,650	0.0	2	8K	101M
1403/04/30	12,350	12,320	12,460	12,650	(0.39)	43	232K	3B
1403/04/27	12,610	12,610	13,100	12,700	(2.31)	186	1M	14B
1403/04/24	13,000	13,000	13,000	13,000	(2.99)	8	68K	879M
1403/04/23	13,400	13,400	13,400	13,400	(2.97)	19	125K	2B
1403/04/20	13,810	13,810	13,810	13,810	(2.95)	40	205K	3B
1403/04/19	14,230	14,230	14,230	14,230	(3.0)	6	24K	342M
1403/04/17	14,670	14,670	14,670	14,670	(2.98)	9	69K	1B
1403/04/16	15,120	15,120	15,120	15,120	(2.95)	15	85K	1B
1403/04/06	15,580	15,580	15,580	15,580	(1.95)	2	20K	318M
1403/03/29	15,580	15,580	15,580	15,890	0.0	1	3K	51M
1403/03/20	15,580	15,580	15,580	15,890	0.0	2	10K	149M
1403/03/16	15,580	15,580	15,580	15,890	0.0	1	14K	216M
1403/03/12	15,590	15,590	15,590	15,890	(0.06)	4	35K	546M
1403/03/09	15,590	15,590	15,590	15,900	0.0	6	20K	307M
1403/03/08	15,590	15,590	15,590	15,900	0.0	3	18K	277M
1403/03/07	15,590	15,590	15,590	15,900	0.0	1	3K	50M
1403/03/06	15,590	15,590	15,590	15,900	0.0	1	4K	56M
1403/03/05	15,590	15,590	15,590	15,900	0.0	2	7K	102M
1403/03/01	15,590	15,590	15,590	15,900	0.0	7	20K	305M
1403/02/30	15,430	15,430	15,430	15,900	0.0	5	12K	179M
1403/02/29	15,480	15,480	15,480	15,900	(0.31)	18	132K	2B
1403/02/26	15,480	15,480	15,480	15,950	0.0	3	10K	152M
1403/02/25	15,510	15,510	15,510	15,950	(0.19)	10	75K	1B
1403/02/24	15,530	15,530	15,570	15,980	(0.19)	16	70K	1B
1403/02/23	16,530	15,570	16,530	16,010	(0.25)	221	960K	15B
1403/02/22	15,900	15,900	16,050	16,050	2.95	267	2M	25B
1403/02/19	15,550	14,810	15,660	15,590	2.50	290	2M	26B
1403/02/18	15,150	15,150	15,990	15,210	(2.56)	228	2M	24B
1403/02/17	15,230	15,230	15,230	15,610	(0.57)	21	237K	4B
1403/02/16	15,320	15,320	15,320	15,700	(0.57)	31	256K	4B
1403/02/12	16,410	15,490	16,410	15,790	(1.07)	77	636K	10B
1403/02/11	15,950	15,800	15,960	15,960	2.97	284	2M	35B
1403/02/10	15,550	15,300	15,550	15,500	2.65	211	1M	19B
1403/02/09	15,120	14,970	15,140	15,100	2.72	206	1M	20B
1403/02/08	14,720	14,310	14,720	14,700	2.80	234	2M	30B
1403/02/05	13,800	13,800	14,590	14,300	0.92	73	547K	8B
1403/02/04	14,100	13,780	14,100	14,170	(0.21)	40	146K	2B
1403/02/03	14,080	13,850	14,140	14,200	(0.49)	56	300K	4B
1403/02/02	14,000	14,000	14,350	14,270	(0.14)	47	196K	3B
1403/02/01	13,640	13,640	14,490	14,290	(0.42)	61	371K	5B
1403/01/29	14,210	14,210	14,210	14,350	0.0	5	26K	365M
1403/01/27	14,210	14,210	14,210	14,350	0.0	3	14K	202M
1403/01/25	13,950	13,950	13,950	14,350	(0.21)	17	105K	1B
1403/01/21	14,100	13,990	14,370	14,380	(0.28)	38	130K	2B
1403/01/20	14,020	14,020	14,480	14,420	(0.07)	24	67K	950M
1403/01/19	14,020	14,020	14,400	14,430	(0.14)	22	87K	1B
1403/01/18	14,840	14,080	14,940	14,450	(0.41)	66	275K	4B
1403/01/15	14,860	14,630	14,860	14,510	0.55	62	288K	4B
1403/01/14	14,500	14,200	14,780	14,430	0.56	93	358K	5B
1403/01/11	14,500	14,400	14,660	14,350	0.77	77	371K	5B
1403/01/08	14,470	14,410	14,520	14,240	0.99	88	498K	7B
1403/01/07	14,390	14,050	14,460	14,100	0.36	66	270K	4B
1403/01/06	14,350	13,970	14,350	14,050	0.0	47	304K	4B
1403/01/05	14,430	14,060	14,440	14,050	0.14	21	101K	1B
1402/12/28	13,720	13,720	14,200	14,030	0.0	9	31K	433M
1402/12/27	13,720	13,660	13,820	14,030	(0.36)	44	176K	2B
1402/12/26	14,000	13,670	14,200	14,080	(0.07)	29	75K	1B
1402/12/23	13,760	13,700	14,430	14,090	(0.21)	45	242K	3B
1402/12/22	13,710	13,710	14,340	14,120	0.0	28	83K	1B
1402/12/21	13,870	13,760	14,060	14,120	(0.35)	52	228K	3B
1402/12/20	13,800	13,800	14,150	14,170	(0.07)	14	37K	517M
1402/12/16	14,230	13,980	14,250	14,180	(0.07)	41	153K	2B
1402/12/15	13,820	13,780	14,100	14,190	(0.07)	18	65K	912M
1402/12/14	14,000	13,810	14,200	14,200	(0.21)	65	156K	2B
1402/12/13	14,700	13,870	14,700	14,230	(0.42)	103	430K	6B
1402/12/12	13,960	13,950	14,380	14,290	(0.63)	44	318K	4B
1402/12/09	14,000	13,980	14,110	14,380	(0.21)	30	107K	2B
1402/12/08	14,580	14,020	14,580	14,410	(0.07)	10	36K	501M
1402/12/07	14,060	14,050	14,280	14,420	(0.41)	55	196K	3B
1402/12/05	14,080	14,080	14,110	14,480	(0.21)	37	94K	1B
1402/12/02	14,160	14,150	14,340	14,510	(0.48)	55	235K	3B
1402/12/01	14,240	14,200	14,270	14,580	(0.34)	36	156K	2B
1402/11/30	14,220	14,210	14,660	14,630	(0.07)	29	92K	1B
1402/11/29	14,230	14,230	14,540	14,640	(0.14)	37	121K	2B
1402/11/28	14,650	14,270	14,650	14,660	(0.34)	48	166K	2B
1402/11/25	14,350	14,340	14,500	14,710	(0.47)	44	216K	3B
1402/11/24	14,400	14,400	14,990	14,780	(0.4)	64	240K	3B
1402/11/23	15,150	14,480	15,150	14,840	(0.54)	56	294K	4B
1402/11/21	14,590	14,570	15,140	14,920	(0.67)	92	396K	6B
1402/11/18	14,590	14,590	14,600	15,020	(0.13)	14	53K	768M
1402/11/17	14,670	14,670	14,710	15,040	(0.53)	55	245K	4B
1402/11/16	14,790	14,790	15,300	15,120	(0.79)	132	470K	7B
1402/11/15	14,860	14,860	15,030	15,240	(0.46)	65	188K	3B
1402/11/14	14,920	14,920	15,100	15,310	(0.46)	47	187K	3B
1402/11/11	14,950	14,950	14,950	15,380	(0.19)	18	88K	1B
1402/11/10	15,100	15,000	15,190	15,410	(0.32)	46	152K	2B
1402/11/09	15,080	15,070	15,510	15,460	(0.45)	63	189K	3B
1402/11/08	15,210	15,210	15,950	15,530	(0.96)	108	666K	10B
1402/11/07	15,280	15,280	15,280	15,680	(0.44)	25	181K	3B
1402/11/04	15,310	15,310	15,310	15,750	(0.19)	13	85K	1B
1402/11/03	15,330	15,330	15,330	15,780	(0.13)	14	63K	958M
1402/11/02	15,590	15,590	15,750	15,800	(1.68)	62	700K	11B
1402/11/01	15,640	15,640	15,640	16,070	(0.31)	15	117K	2B
1402/10/30	15,700	15,690	15,700	16,120	(0.31)	24	124K	2B
1402/10/27	15,810	15,800	16,000	16,170	(0.68)	69	287K	5B
1402/10/26	15,970	15,930	15,970	16,280	(0.85)	57	352K	6B
1402/10/25	16,600	16,070	16,600	16,420	(0.85)	92	380K	6B
1402/10/24	16,550	16,250	16,550	16,560	(1.13)	71	468K	8B
1402/10/23	17,320	16,320	17,320	16,750	(0.42)	126	536K	9B
1402/10/20	17,030	16,860	17,030	16,820	1.69	141	736K	13B
1402/10/19	16,540	16,220	16,540	16,540	2.99	204	2M	31B
1402/10/18	16,100	15,620	16,420	16,060	0.69	92	464K	8B
1402/10/17	15,620	15,620	16,170	15,950	(0.13)	30	109K	2B
1402/10/16	15,540	15,540	16,290	15,970	(0.31)	93	254K	4B
1402/10/13	15,640	15,640	15,660	16,020	(0.62)	62	244K	4B
1402/10/12	15,770	15,760	15,820	16,120	(0.74)	83	307K	5B
1402/10/11	15,970	15,940	16,500	16,240	(1.16)	105	466K	7B
1402/10/10	16,160	16,020	16,350	16,430	(0.48)	78	261K	4B
1402/10/09	16,100	16,100	16,600	16,510	(0.12)	57	198K	3B
1402/10/06	16,150	16,150	16,790	16,530	(0.12)	42	127K	2B
1402/10/05	16,600	16,120	16,920	16,550	(0.06)	54	193K	3B
1402/10/04	16,980	16,520	16,980	16,560	0.24	67	190K	3B
1402/10/03	16,900	16,420	16,950	16,520	0.36	86	336K	6B
1402/10/02	16,010	16,010	16,790	16,460	0.06	99	261K	4B
1402/09/29	16,040	16,010	16,970	16,450	(0.24)	134	533K	9B
1402/09/28	16,430	16,340	16,550	16,490	(2.08)	148	825K	13B
1402/09/27	16,610	16,450	17,100	16,840	(0.41)	79	302K	5B
1402/09/25	17,010	16,860	17,250	16,910	(2.7)	177	1M	18B
1402/09/22	17,060	17,050	17,290	17,380	(0.63)	88	343K	6B
1402/09/21	17,100	17,060	17,620	17,490	(0.46)	85	263K	5B
1402/09/20	17,500	17,380	17,730	17,570	(0.06)	45	161K	3B
1402/09/19	17,780	17,220	17,850	17,580	(0.23)	76	225K	4B
1402/09/18	17,420	17,410	17,850	17,620	(0.17)	80	270K	5B
1402/09/15	17,780	17,400	17,800	17,650	(0.51)	112	398K	7B
1402/09/14	18,000	17,470	18,000	17,740	0.11	98	403K	7B
1402/09/13	17,500	17,390	18,070	17,720	0.74	166	764K	14B
1402/09/12	17,380	17,330	17,800	17,590	(1.46)	161	817K	14B
1402/09/11	17,900	17,840	18,100	17,850	(2.94)	336	2M	36B
1402/09/08	18,160	18,160	18,580	18,390	(1.76)	108	626K	11B
1402/09/07	18,170	18,170	18,170	18,720	(0.05)	4	11K	202M
1402/09/06	18,250	18,250	18,250	18,730	(0.43)	30	157K	3B
1402/09/05	18,290	18,290	18,290	18,810	(0.21)	17	70K	1B
1402/09/04	19,200	18,420	19,200	18,850	(0.68)	52	260K	5B
1402/09/01	19,400	18,470	19,400	18,980	(0.21)	59	155K	3B
1402/08/30	18,790	18,790	18,960	19,020	(1.81)	132	617K	12B
1402/08/29	19,070	19,060	19,210	19,370	(1.37)	132	472K	9B
1402/08/28	19,320	19,320	19,400	19,640	(1.36)	100	458K	9B
1402/08/27	19,460	19,400	19,460	19,910	(0.45)	41	152K	3B
1402/08/24	19,750	19,650	20,450	20,000	(1.23)	134	474K	9B
1402/08/23	20,650	19,750	20,700	20,250	(0.49)	215	699K	14B
1402/08/22	19,800	19,800	20,350	20,350	2.78	385	3M	60B
1402/08/21	19,900	19,750	20,600	19,800	(2.7)	326	2M	31B
1402/08/20	21,250	20,250	21,250	20,350	(2.4)	293	1M	29B
1402/08/17	20,700	20,700	21,850	20,850	(2.11)	212	2M	34B
1402/08/16	21,300	21,300	21,300	21,300	(2.96)	9	52K	1B
1402/08/15	21,950	21,950	21,950	21,950	(2.88)	2	5K	101M
1402/08/09	22,600	22,600	22,600	22,600	(2.8)	2	15K	330M
1402/08/08	23,250	23,250	23,250	23,250	(2.92)	4	35K	820M
1402/08/01	23,950	23,950	23,950	23,950	(2.84)	4	11K	252M
1402/07/29	24,650	24,650	24,650	24,650	(2.95)	3	6K	152M
1402/07/26	25,400	25,400	25,400	25,400	(4.87)	3	74K	2B
1402/07/16	25,550	25,550	25,550	26,700	(0.56)	12	72K	2B
1402/07/08	26,050	26,050	26,050	26,850	0.0	1	4K	100M
1402/07/05	25,650	25,650	25,650	26,850	(0.56)	12	82K	2B
1402/06/28	26,200	26,200	26,200	27,000	0.0	2	5K	131M
1402/06/27	25,800	25,800	25,800	27,000	(0.55)	8	88K	2B
1402/06/26	26,350	26,350	26,350	27,150	0.0	2	2K	66M
1402/06/22	26,350	26,350	26,350	27,150	0.0	1	3K	90M
1402/06/18	26,400	26,400	26,450	27,150	(0.18)	24	53K	1B
1402/06/14	26,050	26,050	26,050	27,200	(0.73)	14	120K	3B
1402/06/13	26,650	26,650	26,650	27,400	(0.18)	3	24K	636M
1402/06/12	26,650	26,650	26,650	27,450	0.0	1	2K	53M
1402/06/08	26,650	26,650	26,650	27,450	0.0	3	7K	196M
1402/06/06	26,250	26,250	26,250	27,450	(0.54)	17	87K	2B
1402/06/04	26,850	26,850	26,850	27,600	(0.18)	10	32K	850M
1402/05/29	26,450	26,450	26,450	27,650	(0.54)	11	78K	2B
1402/05/23	27,000	27,000	27,000	27,800	0.0	6	10K	273M
1402/05/22	27,000	27,000	27,000	27,800	0.0	3	6K	150M
1402/05/21	27,500	27,050	27,500	27,800	(0.18)	13	37K	1B
1402/05/18	26,550	26,550	28,150	27,850	1.83	257	837K	23B
1402/05/17	26,550	26,550	26,550	27,350	0.0	2	374	10M
1402/05/15	26,550	26,550	26,550	27,350	0.0	1	2K	66M
1402/05/14	26,550	26,550	26,550	27,350	0.0	4	9K	232M
1402/04/25	26,650	26,650	26,650	27,450	0.0	1	206	5M
1402/04/24	26,650	26,650	26,650	27,450	0.0	4	11K	287M
1402/04/19	26,700	26,700	26,750	27,450	(0.18)	16	57K	2B
1402/04/18	26,700	26,700	26,700	27,500	0.0	5	17K	462M
1402/04/17	27,000	26,850	27,850	27,500	(0.54)	50	161K	4B
1402/04/14	27,100	27,000	27,250	27,650	(0.54)	38	143K	4B
1402/04/13	27,050	27,000	28,600	27,800	0.0	147	512K	14B
1402/04/12	27,850	27,150	27,850	27,800	(0.54)	68	204K	6B
1402/04/11	28,500	27,300	28,700	27,950	(0.53)	127	360K	10B
1402/04/10	28,100	28,100	28,950	28,100	(2.94)	72	989K	28B
1402/04/04	27,900	27,900	27,900	28,950	(1.36)	14	179K	5B
1402/03/31	28,500	28,500	28,500	29,350	0.0	4	10K	285M
1402/03/29	28,500	28,500	28,500	29,350	0.0	1	10K	285M
1402/03/27	28,450	28,450	28,500	29,350	(1.84)	33	262K	7B
1402/03/24	29,050	29,050	29,050	29,900	0.0	1	3K	87M
1402/03/23	29,050	29,050	29,050	29,900	0.0	1	2K	51M
1402/03/22	29,050	29,050	29,050	29,900	0.0	5	8K	226M
1402/03/21	29,100	29,100	29,100	29,900	(0.33)	37	77K	2B
1402/03/20	29,100	29,100	29,100	30,000	0.0	6	9K	263M
1402/03/17	31,000	29,400	31,000	30,000	(0.99)	97	318K	9B
1402/03/16	30,350	30,000	30,350	30,300	2.71	268	1M	40B
1402/03/13	28,600	28,600	30,300	29,500	0.17	87	350K	10B
1402/03/10	28,600	28,600	28,600	29,450	0.0	2	15K	439M
1402/03/09	28,800	28,800	28,800	29,450	(0.67)	30	153K	4B
1402/03/08	29,050	29,050	29,050	29,650	(0.84)	38	196K	6B
1402/03/07	29,200	29,200	29,200	29,900	(0.66)	21	140K	4B
1402/03/06	29,400	29,400	29,400	30,100	(0.66)	31	157K	5B
1402/03/03	29,650	29,650	29,650	30,300	(0.82)	41	159K	5B
1402/03/02	29,900	29,900	29,900	30,550	(0.81)	33	163K	5B
1402/03/01	30,300	30,300	30,350	30,800	(1.28)	79	267K	8B
1402/02/31	30,550	30,550	30,550	31,200	(0.79)	39	167K	5B
1402/02/30	30,750	30,750	30,750	31,450	(0.63)	31	151K	5B
1402/02/27	30,950	30,950	30,950	31,650	(0.78)	26	151K	5B
1402/02/24	31,200	31,200	31,200	31,900	(0.78)	37	151K	5B
1402/02/23	31,400	31,400	31,400	32,150	(0.62)	24	140K	4B
1402/02/20	31,700	31,700	31,700	32,350	(0.92)	61	171K	5B
1402/02/19	31,950	31,950	31,950	32,650	(0.76)	33	154K	5B
1402/02/18	32,200	32,200	32,200	32,900	(0.75)	33	140K	5B
1402/02/17	32,400	32,400	32,400	33,150	(0.75)	33	144K	5B
1402/02/16	32,900	32,900	33,300	33,400	(1.47)	108	302K	10B
1402/02/13	34,550	33,350	34,550	33,900	(1.31)	109	324K	11B
1402/02/12	33,350	32,700	34,700	34,350	1.93	161	791K	27B
1402/02/11	33,550	33,350	33,850	33,700	(1.89)	137	432K	14B
1402/02/10	33,200	33,200	34,350	34,350	3.00	105	846K	29B
1402/02/09	32,450	32,450	34,100	33,350	0.60	84	191K	6B
1402/02/06	33,100	32,350	33,250	33,150	2.63	71	581K	19B
1402/02/05	31,300	31,300	33,100	32,300	0.31	65	109K	4B
1402/02/04	30,450	30,450	32,250	32,200	2.71	134	2M	51B
1402/01/30	30,900	30,700	32,450	31,350	(0.79)	144	733K	23B
1402/01/29	31,000	30,200	31,900	31,600	1.94	113	804K	25B
1402/01/28	29,250	29,250	31,050	31,000	2.82	101	2M	51B
1402/01/27	30,250	29,450	30,250	30,150	2.55	112	713K	21B
1402/01/26	29,350	28,900	29,400	29,400	2.98	75	993K	29B
1402/01/22	27,200	27,200	28,750	28,550	2.15	108	918K	26B
1402/01/21	27,250	26,450	28,000	27,950	2.76	157	4M	120B
1402/01/20	27,250	26,550	27,250	27,200	2.64	88	1M	33B
1402/01/19	25,250	25,250	26,600	26,500	2.51	101	1M	30B
1402/01/16	25,550	24,850	25,950	25,850	2.58	92	1M	27B
1402/01/15	25,350	24,150	25,500	25,200	1.61	172	2M	40B
1402/01/14	23,550	23,550	24,900	24,800	2.48	110	1M	27B
1402/01/09	23,100	23,050	24,450	24,200	1.89	176	2M	43B
1402/01/08	22,750	22,750	23,900	23,750	2.15	154	2M	42B
1402/01/07	23,550	22,600	23,600	23,250	1.31	143	771K	18B
1402/01/06	22,200	22,200	23,500	22,950	0.44	23	257K	6B
1402/01/05	22,600	22,600	23,900	22,850	(1.72)	167	902K	21B
1401/12/28	23,250	23,250	23,600	23,250	(2.92)	218	2M	48B
1401/12/27	23,600	23,600	23,600	23,950	(1.44)	79	415K	10B
1401/12/24	23,350	23,350	24,650	24,300	1.04	196	3M	82B
1401/12/23	23,300	23,300	24,600	24,050	0.21	311	5M	110B
1401/12/22	24,000	22,850	24,050	24,000	2.78	181	2M	44B
1401/12/21	23,500	22,200	23,500	23,350	2.19	180	1M	34B
1401/12/20	23,050	23,000	23,050	22,850	2.01	100	650K	15B
1401/12/16	22,100	22,100	22,450	22,400	2.75	76	938K	21B
1401/12/15	21,800	21,650	21,800	21,800	2.83	191	3M	70B
1401/12/14	20,900	20,900	21,250	21,200	2.66	84	935K	20B
1401/12/13	20,650	20,450	20,650	20,650	2.99	153	5M	111B
1401/12/10	19,100	19,100	20,200	20,050	2.04	284	10M	208B
1401/12/09	19,500	19,400	19,500	19,650	(1.5)	36	545K	11B
1401/12/08	19,550	19,550	19,600	19,950	(0.99)	39	331K	6B
1401/12/07	20,200	19,550	20,750	20,150	0.0	41	204K	4B
1401/12/06	20,300	20,200	20,700	20,150	0.25	41	183K	4B
1401/12/03	21,100	20,100	21,100	20,100	(2.9)	111	6M	113B
1401/12/02	20,250	20,200	21,050	20,700	(0.48)	64	335K	7B
1401/12/01	20,250	20,250	20,850	20,800	(0.24)	32	107K	2B
1401/11/30	20,350	20,350	20,550	20,850	(0.48)	21	185K	4B
1401/11/26	21,250	20,250	21,250	20,950	1.21	43	515K	11B
1401/11/25	20,400	20,200	21,100	20,700	(0.48)	61	450K	9B
1401/11/24	21,300	20,700	21,350	20,800	0.24	48	182K	4B
1401/11/23	21,150	20,650	21,200	20,750	0.73	63	321K	7B
1401/11/19	20,000	19,950	21,050	20,600	0.73	76	409K	9B
1401/11/18	19,950	19,950	20,850	20,450	0.99	87	419K	9B
1401/11/17	19,700	19,650	20,850	20,250	0.0	205	865K	18B
1401/11/16	20,250	20,250	20,350	20,250	(2.88)	93	1M	23B
1401/11/12	20,500	20,500	21,050	20,850	(1.18)	189	3M	57B
1401/11/11	20,700	20,700	21,900	21,100	(0.94)	357	3M	72B
1401/11/10	21,300	21,300	21,450	21,300	(2.96)	149	3M	55B
1401/11/09	22,750	21,450	22,750	21,950	(0.68)	110	514K	11B
1401/11/08	22,100	21,950	22,100	22,100	2.79	188	1M	33B
1401/11/05	21,590	21,590	21,590	21,500	2.53	60	454K	10B
1401/11/04	21,000	20,980	21,000	20,970	2.84	151	514K	11B
1401/11/03	20,400	19,830	20,400	20,390	2.93	395	7M	139B
1401/11/02	19,810	19,800	19,810	19,810	2.96	131	1M	20B
1401/11/01	19,240	18,860	19,240	19,240	3.00	509	6M	110B
1401/10/28	18,800	18,800	18,800	18,680	2.30	51	458K	9B
1401/10/27	18,300	18,300	18,300	18,260	2.76	55	545K	10B
1401/10/26	17,770	17,770	17,770	17,770	2.95	43	592K	11B
1401/10/24	17,410	17,410	17,410	17,260	2.07	65	418K	7B
1401/10/21	16,850	16,120	16,920	16,910	2.92	270	5M	85B
1401/10/20	16,430	16,430	16,430	16,430	2.94	147	3M	45B
1401/10/19	15,630	15,630	15,970	15,960	2.90	90	853K	14B
1401/10/18	15,130	15,130	15,620	15,510	2.24	244	839K	13B
1401/10/17	15,010	15,000	15,360	15,170	0.33	116	294K	4B
1401/10/14	15,030	15,010	15,170	15,120	(0.4)	100	287K	4B
1401/10/13	14,900	14,900	15,400	15,180	0.53	155	999K	15B
1401/10/12	14,940	14,940	15,270	15,100	0.0	218	837K	13B
1401/10/11	15,480	14,870	15,480	15,100	0.07	197	785K	12B
1401/10/10	15,000	14,880	15,500	15,090	0.27	333	1M	19B
1401/10/07	15,050	15,000	15,050	15,050	2.94	158	2M	36B
1401/10/05	14,840	14,840	14,840	14,620	1.46	49	348K	5B
1401/10/04	14,460	14,200	14,510	14,410	2.27	113	598K	9B
1401/10/03	13,860	13,850	14,380	14,090	0.21	88	246K	3B
1401/09/30	14,000	13,710	14,050	14,060	(0.35)	52	127K	2B
1401/09/29	13,910	13,820	14,000	14,110	(0.14)	37	57K	788M
1401/09/28	14,280	13,820	14,290	14,130	0.0	69	109K	2B
1401/09/27	13,880	13,880	14,300	14,130	0.0	58	101K	1B
1401/09/26	13,740	13,740	14,340	14,130	0.07	60	109K	2B
1401/09/23	14,010	13,940	14,270	14,120	(0.14)	78	148K	2B
1401/09/22	14,630	13,940	14,630	14,140	(1.46)	206	626K	9B
1401/09/21	14,400	14,200	14,500	14,350	0.21	87	285K	4B
1401/09/20	14,110	14,030	14,670	14,320	0.49	145	346K	5B
1401/09/19	14,250	14,040	14,250	14,250	2.96	232	904K	13B
1401/09/16	13,250	13,250	13,930	13,840	2.29	213	692K	10B
1401/09/15	13,450	13,240	13,570	13,530	(0.15)	52	79K	1B
1401/09/14	13,230	13,220	13,550	13,550	(0.29)	69	107K	1B
1401/09/13	13,570	13,330	13,750	13,590	(0.07)	85	92K	1B
1401/09/12	13,570	13,340	13,620	13,600	(0.22)	89	138K	2B
1401/09/09	13,400	13,340	13,640	13,630	(0.15)	82	87K	1B
1401/09/08	13,390	13,330	13,720	13,650	(0.58)	86	188K	3B
1401/09/07	13,570	13,420	13,760	13,730	(0.65)	108	212K	3B
1401/09/06	13,690	13,570	13,700	13,820	(0.22)	72	100K	1B
1401/09/05	13,470	13,470	14,120	13,850	0.07	64	76K	1B
1401/09/02	13,990	13,650	14,000	13,840	0.0	35	41K	569M
1401/09/01	13,540	13,480	13,970	13,840	(0.14)	79	104K	1B
1401/08/30	13,650	13,610	13,900	13,860	(0.07)	42	43K	590M
1401/08/29	14,170	13,580	14,170	13,870	(0.14)	50	101K	1B
1401/08/28	13,700	13,660	14,000	13,890	(1.35)	120	345K	5B
1401/08/25	14,100	13,710	14,110	14,080	(0.35)	113	132K	2B
1401/08/24	13,990	13,970	14,190	14,130	(1.88)	186	468K	7B
1401/08/23	14,850	14,020	14,860	14,400	(0.35)	221	347K	5B
1401/08/22	14,580	14,330	14,580	14,450	2.05	229	506K	7B
1401/08/21	13,640	13,610	14,450	14,160	0.93	541	1M	19B
1401/08/18	13,710	13,690	13,710	14,030	(0.57)	95	133K	2B
1401/08/17	14,010	13,760	14,160	14,110	(0.49)	110	165K	2B
1401/08/16	14,000	13,860	14,400	14,180	(0.14)	94	114K	2B
1401/08/15	14,490	13,700	14,540	14,200	0.57	113	406K	6B
1401/08/14	13,870	13,870	14,050	14,120	(1.19)	71	283K	4B
1401/08/11	14,080	13,880	14,120	14,290	(0.07)	36	27K	377M
1401/08/10	13,890	13,890	14,170	14,300	(0.07)	34	21K	293M
1401/08/09	13,900	13,900	13,900	14,310	(0.07)	17	18K	253M
1401/08/08	13,910	13,910	13,910	14,320	(0.14)	21	30K	420M
1401/08/07	13,950	13,950	14,000	14,340	(0.28)	22	60K	844M
1401/08/04	14,010	13,980	14,690	14,380	(0.14)	49	64K	913M
1401/08/03	13,980	13,980	14,830	14,400	(0.07)	58	224K	3B
1401/08/02	13,990	13,990	14,100	14,410	(0.07)	23	23K	319M
1401/08/01	14,570	14,000	14,840	14,420	0.07	58	48K	695M
1401/07/30	13,980	13,980	14,830	14,410	0.0	53	171K	2B
1401/07/27	13,990	13,990	14,010	14,410	(0.07)	21	19K	267M
1401/07/26	14,340	14,000	14,340	14,420	(0.07)	36	27K	380M
1401/07/25	14,040	14,040	14,330	14,430	(0.28)	36	73K	1B
1401/07/24	14,040	14,040	14,050	14,470	0.0	8	4K	50M
1401/07/23	14,050	14,050	14,200	14,470	(0.07)	19	20K	275M
1401/07/20	14,060	14,060	14,100	14,480	(0.07)	18	22K	307M
1401/07/19	14,070	14,070	14,100	14,490	(0.07)	24	13K	183M
1401/07/18	14,080	14,080	14,290	14,500	(0.07)	17	14K	199M
1401/07/17	14,090	14,090	14,090	14,510	(0.07)	15	13K	179M
1401/07/16	14,150	14,120	14,150	14,520	(0.21)	28	43K	601M
1401/07/12	14,150	14,150	14,630	14,550	(0.21)	33	55K	777M
1401/07/11	14,160	14,160	14,180	14,580	(0.07)	10	10K	148M
1401/07/10	14,190	14,180	14,400	14,590	(0.14)	23	31K	446M
1401/07/09	14,240	14,240	14,640	14,610	(0.48)	39	122K	2B
1401/07/06	14,280	14,270	15,040	14,680	(0.2)	52	71K	1B
1401/07/04	14,970	14,370	14,970	14,710	(0.27)	29	101K	1B
1401/07/02	14,530	14,520	14,690	14,750	(1.4)	58	317K	5B
1401/06/30	14,560	14,560	15,060	14,960	(0.2)	23	50K	729M
1401/06/29	15,160	14,830	15,160	14,990	(1.9)	82	428K	6B
1401/06/28	15,100	15,060	15,200	15,280	(1.55)	84	347K	5B
1401/06/27	15,500	15,380	15,500	15,520	(2.08)	78	448K	7B
1401/06/23	15,460	15,460	16,150	15,850	(0.31)	123	392K	6B
1401/06/22	15,590	15,480	16,340	15,900	(0.31)	76	99K	2B
1401/06/21	15,600	15,600	16,440	15,950	(0.19)	135	339K	5B
1401/06/20	15,640	15,640	16,590	15,980	(0.87)	177	744K	12B
1401/06/19	16,320	16,060	16,440	16,120	(2.6)	145	749K	12B
1401/06/16	16,500	16,500	16,830	16,550	1.29	132	266K	4B
1401/06/15	16,200	16,160	16,570	16,340	0.31	80	513K	8B
1401/06/14	16,220	16,200	16,500	16,290	(2.46)	139	536K	9B
1401/06/13	16,400	16,400	16,900	16,700	(1.18)	104	243K	4B
1401/06/12	17,020	16,590	17,020	16,900	(1.17)	124	229K	4B
1401/06/09	17,790	16,780	17,800	17,100	(1.1)	233	400K	7B
1401/06/08	16,020	16,020	17,700	17,290	2.55	417	1M	23B
1401/06/07	16,360	16,360	16,360	16,860	0.0	9	4K	69M
1401/06/06	16,380	16,380	16,380	16,860	(0.12)	14	22K	359M
1401/06/05	16,400	16,400	16,400	16,880	(0.12)	12	23K	382M
1401/06/02	16,410	16,410	16,410	16,900	(0.06)	16	15K	245M
1401/06/01	16,470	16,470	16,470	16,910	(0.35)	26	68K	1B
1401/05/31	16,490	16,490	16,490	16,970	(0.12)	8	22K	358M
1401/05/30	16,630	16,630	17,580	16,990	(0.88)	80	376K	6B
1401/05/29	16,710	16,710	17,720	17,140	(0.46)	78	532K	9B
1401/05/26	16,710	16,710	16,710	17,220	0.0	2	2K	27M
1401/05/25	16,390	16,390	16,390	17,220	(0.17)	11	17K	279M
1401/05/24	16,740	16,740	16,740	17,250	0.0	1	300	5M
1401/05/23	16,740	16,740	16,740	17,250	0.0	1	309	5M
1401/05/22	16,750	16,750	16,750	17,250	(0.06)	9	13K	220M
1401/05/19	16,750	16,750	16,750	17,260	0.0	5	2K	29M
1401/05/18	16,750	16,750	16,750	17,260	0.0	4	1K	25M
1401/05/15	16,470	16,470	16,470	17,260	(0.4)	39	48K	791M
1401/05/12	16,820	16,820	16,820	17,330	0.0	3	2K	37M
1401/05/10	16,820	16,820	16,820	17,330	0.0	7	2K	39M
1401/05/09	16,820	16,820	16,820	17,330	0.0	1	308	5M
1401/05/08	16,820	16,820	16,820	17,330	0.0	6	3K	55M
1401/05/05	17,990	16,960	17,990	17,330	(0.86)	85	167K	3B
1401/04/22	17,480	17,480	17,480	18,000	(0.11)	20	15K	269M
1401/04/21	17,480	17,480	17,480	18,020	0.0	2	580	10M
1401/04/20	17,480	17,480	17,480	18,020	0.0	3	1K	19M
1401/04/18	17,730	17,730	17,760	18,020	(1.37)	57	253K	4B
1401/04/15	17,750	17,750	17,750	18,270	(0.11)	20	16K	279M
1401/04/13	19,200	18,110	19,200	18,290	(2.04)	259	613K	11B
1401/04/12	18,100	18,100	19,200	18,670	0.11	327	2M	28B
1401/04/11	18,340	18,340	18,340	18,650	(1.32)	38	233K	4B
1401/04/08	18,600	18,600	18,600	18,900	(1.31)	46	216K	4B
1401/04/07	18,850	18,850	18,850	19,150	(1.29)	40	233K	4B
1401/04/06	19,100	19,100	19,100	19,400	(1.27)	31	210K	4B
1401/04/05	19,300	19,300	19,300	19,650	(1.01)	29	202K	4B
1401/04/04	19,550	19,550	19,550	19,850	(1.29)	32	219K	4B
1401/04/01	19,880	19,880	19,880	20,110	(1.85)	22	326K	6B
1401/03/31	20,700	20,100	20,700	20,490	(1.11)	69	397K	8B
1401/03/30	20,930	19,810	20,930	20,720	1.92	532	2M	41B
1401/03/29	20,330	20,330	20,330	20,330	2.99	50	527K	11B
1401/03/28	19,800	19,800	19,800	19,740	2.65	98	466K	9B
1401/03/25	19,870	19,040	19,900	19,230	(1.99)	255	990K	19B
1401/03/24	19,460	18,800	19,800	19,620	2.03	214	478K	9B
1401/03/23	19,000	18,990	20,110	19,230	(1.74)	388	1M	19B
1401/03/22	20,500	19,330	20,510	19,570	(1.76)	389	724K	14B
1401/03/21	19,400	19,050	20,030	19,920	2.42	345	1M	21B
1401/03/18	18,890	18,830	19,710	19,450	1.57	251	681K	13B
1401/03/17	19,210	18,160	19,260	19,150	2.41	361	961K	18B
1401/03/16	19,640	18,590	19,650	18,700	(2.4)	302	989K	18B
1401/03/11	19,330	18,900	19,360	19,160	1.91	413	1M	22B
1401/03/10	18,320	18,110	19,210	18,800	0.75	497	2M	29B
1401/03/09	18,770	18,550	19,650	18,660	(2.41)	203	485K	9B
1401/03/08	19,760	18,670	19,810	19,120	(0.62)	519	2M	38B
1401/03/07	19,550	18,740	19,750	19,240	(0.36)	410	2M	32B
1401/03/04	18,860	18,500	19,420	19,310	2.39	521	2M	34B
1401/03/03	19,320	18,200	19,320	18,860	0.53	1,025	5M	97B
1401/03/02	18,970	18,970	18,970	18,760	1.85	78	349K	7B
1401/03/01	18,710	18,710	18,710	18,420	1.38	28	261K	5B
1401/02/31	18,440	18,440	18,440	18,170	1.45	98	275K	5B
1401/02/28	17,920	17,680	17,920	17,910	2.93	321	954K	17B
1401/02/27	17,430	16,830	17,430	17,400	2.78	147	756K	13B
1401/02/26	17,020	16,800	17,020	16,930	2.42	124	520K	9B
1401/02/25	16,540	16,270	16,540	16,530	2.93	162	721K	12B
1401/02/24	16,290	16,290	16,290	16,060	1.52	53	329K	5B
1401/02/21	15,960	15,960	15,980	15,820	1.93	64	400K	6B
1401/02/20	15,200	15,160	15,580	15,520	(0.64)	104	196K	3B
1401/02/19	15,620	15,550	15,800	15,620	(2.56)	217	537K	8B
1401/02/18	15,850	15,850	16,340	16,030	(0.37)	232	462K	7B
1401/02/17	16,160	16,070	16,170	16,090	(2.84)	244	583K	9B
1401/02/12	17,350	16,350	17,350	16,560	(1.72)	415	696K	12B
1401/02/11	16,860	16,600	16,860	16,850	2.93	151	608K	10B
1401/02/10	16,580	16,200	16,580	16,370	1.68	133	362K	6B
1401/02/07	16,240	15,980	16,240	16,100	2.09	191	532K	9B
1401/02/06	15,980	15,960	15,980	15,770	1.61	118	369K	6B
1401/02/05	15,520	15,500	15,520	15,520	2.99	137	1M	16B
1401/02/04	14,950	14,950	15,070	15,070	2.94	386	1M	21B
1401/01/31	14,370	14,360	14,970	14,640	0.0	82	140K	2B
1401/01/30	14,460	14,460	14,700	14,640	(0.14)	54	117K	2B
1401/01/29	14,440	14,440	15,010	14,660	0.55	105	245K	4B
1401/01/28	14,420	14,420	14,980	14,580	(0.21)	93	296K	4B
1401/01/27	14,980	14,600	14,980	14,610	0.34	89	163K	2B
1401/01/24	14,230	14,150	14,780	14,560	(0.14)	116	256K	4B
1401/01/23	14,500	14,310	14,990	14,580	(0.21)	110	196K	3B
1401/01/22	14,120	14,120	14,710	14,610	2.24	202	749K	11B
1401/01/21	13,980	13,980	14,650	14,290	0.07	40	62K	886M
1401/01/20	13,970	13,970	14,420	14,280	(0.14)	74	83K	1B
1401/01/17	14,710	14,060	14,710	14,300	0.07	80	89K	1B
1401/01/16	13,860	13,860	14,600	14,290	0.78	105	224K	3B
1401/01/15	13,920	13,920	14,290	14,180	(0.07)	48	50K	699M
1401/01/14	13,760	13,750	14,410	14,190	0.14	79	125K	2B
1401/01/10	14,070	13,940	14,200	14,170	(1.39)	118	370K	5B
1401/01/09	14,770	14,000	14,770	14,370	0.21	82	166K	2B
1401/01/07	13,980	13,980	14,440	14,340	2.28	222	603K	9B
1401/01/06	14,000	13,630	14,110	14,020	(0.21)	46	127K	2B
1400/12/28	13,690	13,690	13,990	14,050	(0.43)	62	131K	2B
1400/12/25	13,720	13,720	14,090	14,110	(0.21)	45	60K	825M
1400/12/24	13,750	13,750	13,990	14,140	(0.21)	39	64K	880M
1400/12/23	13,770	13,770	13,780	14,170	(0.14)	23	26K	354M
1400/12/22	13,790	13,790	14,050	14,190	(0.14)	32	39K	540M
1400/12/21	13,810	13,810	13,840	14,210	(0.14)	36	40K	555M
1400/12/18	13,890	13,840	14,450	14,230	(0.21)	53	57K	792M
1400/12/17	13,900	13,900	14,680	14,260	(0.21)	72	75K	1B
1400/12/16	13,860	13,850	14,690	14,290	0.14	158	305K	4B
1400/12/15	13,990	13,920	13,990	14,270	(0.56)	96	128K	2B
1400/12/14	13,990	13,990	14,700	14,350	(0.49)	123	214K	3B
1400/12/11	14,750	14,010	14,800	14,420	(0.14)	121	200K	3B
1400/12/09	13,880	13,880	14,720	14,440	0.98	221	501K	7B
1400/12/08	14,000	13,990	14,200	14,300	(0.83)	150	220K	3B
1400/12/07	14,100	14,070	14,900	14,420	(0.48)	254	474K	7B
1400/12/04	14,120	14,120	15,200	14,490	(2.49)	653	2M	23B
1400/12/03	14,430	14,430	14,430	14,860	(0.07)	7	10K	150M
1400/12/02	14,430	14,430	14,430	14,870	0.0	4	1K	18M
1400/12/01	14,430	14,430	14,430	14,870	0.0	2	2K	32M
1400/11/30	14,160	14,160	14,160	14,870	(0.2)	21	30K	421M
1400/11/27	14,460	14,460	14,460	14,900	0.0	2	2K	25M
1400/11/25	14,500	14,470	14,500	14,900	(0.07)	9	15K	218M
1400/11/24	14,540	14,540	15,390	14,910	(0.47)	47	179K	3B
1400/11/23	14,540	14,540	14,540	14,980	0.0	10	7K	103M
1400/11/20	14,750	14,730	15,500	14,980	(1.32)	206	337K	5B
1400/11/19	14,440	14,440	15,940	15,180	(0.07)	559	2M	30B
1400/11/18	14,740	14,740	14,740	15,190	0.0	3	1K	21M
1400/11/16	14,740	14,740	14,740	15,190	0.0	3	3K	47M
1400/11/13	14,760	14,760	14,760	15,190	(0.13)	6	31K	460M
1400/11/12	14,770	14,770	14,770	15,210	(0.07)	6	20K	301M
1400/11/11	14,490	14,490	14,490	15,220	(0.2)	26	30K	435M
1400/11/10	14,800	14,800	14,800	15,250	0.0	2	840	12M
1400/11/09	14,810	14,810	14,810	15,250	(0.07)	25	12K	174M
1400/11/04	14,810	14,810	14,810	15,260	0.0	3	5K	74M
1400/11/02	14,810	14,810	14,810	15,260	0.0	3	1K	16M
1400/10/29	14,810	14,810	14,810	15,260	0.0	6	7K	104M
1400/10/28	14,810	14,810	14,810	15,260	0.0	9	5K	71M
1400/10/27	14,880	14,880	14,880	15,260	(0.46)	48	102K	2B
1400/10/26	14,790	14,790	14,790	15,330	(1.48)	47	188K	3B
1400/10/22	15,100	15,100	15,100	15,560	0.0	2	736	11M
1400/10/20	14,790	14,790	14,790	15,560	0.0	2	999	15M
1400/10/19	15,100	15,100	15,100	15,560	0.0	2	917	14M
1400/10/18	15,100	15,100	15,100	15,560	0.02	6	3K	42M
1400/10/15	15,091	15,091	15,091	15,557	0.0	1	335	5M
1400/10/14	14,807	14,807	14,807	15,557	(0.19)	8	24K	348M
1400/10/13	15,119	15,119	15,119	15,586	0.0	1	336	5M
1400/10/12	15,121	15,121	15,121	15,586	(0.01)	3	3K	46M
1400/10/11	15,124	15,124	15,124	15,588	(0.02)	5	3K	52M
1400/10/08	15,019	15,019	15,229	15,591	(1.38)	91	173K	3B
1400/10/07	15,348	15,348	15,348	15,809	(0.08)	9	17K	255M
1400/10/06	15,367	15,367	15,367	15,822	(0.13)	16	26K	405M
1400/10/05	15,375	15,375	15,375	15,842	(0.05)	7	11K	167M
1400/10/04	15,538	15,538	16,280	15,850	(1.05)	187	313K	5B
1400/10/01	15,757	15,757	16,897	16,018	(3.42)	607	1M	17B
1400/09/30	16,094	16,094	16,094	16,586	(0.03)	8	6K	93M
1400/09/29	16,117	16,117	16,117	16,591	(0.14)	8	28K	450M
1400/09/28	16,137	16,137	16,137	16,615	(0.13)	9	25K	399M
1400/09/27	16,577	16,577	17,070	16,636	(2.65)	272	1M	17B
1400/09/24	16,590	16,590	16,590	17,089	(0.08)	3	16K	273M
1400/09/23	16,262	16,262	16,262	17,103	(0.08)	16	9K	152M
1400/09/22	16,605	16,605	16,605	17,117	(0.01)	4	1K	22M
1400/09/21	16,605	16,605	16,605	17,118	0.0	1	306	5M
1400/09/20	16,639	16,639	16,639	17,118	(0.2)	34	40K	664M
1400/09/17	17,016	17,016	18,000	17,153	(2.22)	305	619K	11B
1400/09/16	17,030	17,030	17,030	17,542	(0.08)	7	15K	259M
1400/09/15	17,544	17,020	18,071	17,556	0.06	256	1M	20B
1400/09/14	17,165	17,165	18,220	17,546	(0.84)	121	643K	11B
1400/09/13	17,213	17,213	17,885	17,695	(0.28)	32	62K	1B
1400/09/10	17,221	17,221	17,221	17,745	(0.05)	11	8K	143M
1400/09/09	17,433	17,433	17,435	17,753	(1.22)	63	233K	4B
1400/09/08	18,750	17,664	18,756	17,972	(1.31)	355	814K	15B
1400/09/07	18,318	18,300	18,319	18,210	2.38	217	457K	8B
1400/09/06	16,908	16,908	17,952	17,786	2.04	461	1M	24B
1400/09/03	17,043	17,043	18,202	17,430	(2.84)	285	487K	8B
1400/09/02	17,403	17,403	17,403	17,939	(0.01)	3	2K	40M
1400/09/01	17,407	17,407	17,407	17,941	(0.02)	7	4K	70M
1400/08/29	17,061	17,061	17,061	17,945	(0.07)	10	8K	134M
1400/08/26	17,433	17,433	17,433	17,958	(0.08)	9	14K	247M
1400/08/25	17,441	17,441	17,441	17,972	(0.04)	2	8K	142M
1400/08/24	17,442	17,442	17,442	17,980	(0.01)	2	1K	21M
1400/08/23	17,476	17,476	17,476	17,981	(0.19)	25	36K	626M
1400/08/22	17,522	17,522	17,776	18,016	(0.26)	36	50K	879M
1400/08/19	18,325	17,776	18,325	18,063	(1.43)	196	318K	6B
1400/08/18	17,985	17,983	18,190	18,325	(1.15)	57	207K	4B
1400/08/17	18,110	18,110	18,569	18,539	(0.7)	101	127K	2B
1400/08/16	19,280	18,212	19,280	18,670	(0.56)	62	101K	2B
1400/08/15	18,241	18,241	19,270	18,775	0.35	136	243K	5B
1400/08/12	18,405	18,405	19,465	18,710	(1.39)	104	330K	6B
1400/08/11	18,410	18,410	18,410	18,974	(0.03)	8	5K	92M
1400/08/10	18,527	18,527	18,527	18,979	(0.63)	33	110K	2B
1400/08/09	18,528	18,528	18,528	19,099	(0.01)	3	2K	35M
1400/08/08	18,751	18,540	18,751	19,101	(0.06)	19	12K	214M
1400/08/05	18,882	18,751	19,275	19,113	(1.12)	146	204K	4B
1400/08/04	18,990	18,882	19,930	19,330	(0.69)	137	234K	4B
1400/08/03	18,456	18,456	19,596	19,465	2.31	223	576K	11B
1400/08/01	18,470	18,469	18,500	19,026	(0.07)	19	13K	246M
1400/07/28	18,950	18,564	19,000	19,040	(0.51)	92	98K	2B
1400/07/27	18,658	18,657	19,200	19,138	(0.5)	86	102K	2B
1400/07/26	18,912	18,912	19,000	19,234	(1.34)	63	225K	4B
1400/07/25	19,416	19,227	19,752	19,496	(1.64)	68	277K	5B
1400/07/24	19,276	19,276	20,448	19,821	(0.26)	125	162K	3B
1400/07/21	19,580	19,566	20,159	19,872	(1.48)	118	239K	5B
1400/07/20	20,440	19,997	21,040	20,171	(2.15)	150	350K	7B
1400/07/19	20,500	20,010	21,200	20,615	0.13	278	332K	7B
1400/07/18	20,168	20,167	20,998	20,588	(0.97)	100	169K	3B
1400/07/17	21,180	20,681	21,300	20,790	(2.49)	186	431K	9B
1400/07/14	22,064	21,241	22,500	21,320	(2.64)	326	681K	15B
1400/07/12	21,984	21,000	21,984	21,897	2.59	288	572K	13B
1400/07/11	21,560	21,345	21,560	21,344	1.96	106	322K	7B
1400/07/10	21,041	20,676	21,041	20,933	2.47	224	410K	9B
1400/07/07	21,000	20,112	21,000	20,429	(1.47)	181	253K	5B
1400/07/06	21,193	20,546	21,194	20,734	(2.11)	230	362K	7B
1400/07/04	20,900	20,780	22,061	21,181	(1.13)	504	864K	18B
1400/07/03	21,723	21,181	22,396	21,422	(1.9)	225	367K	8B
1400/06/31	21,826	21,825	22,360	21,836	(2.95)	234	521K	11B
1400/06/30	22,350	22,288	23,260	22,500	(2.08)	310	500K	11B
1400/06/29	23,520	22,970	23,520	22,977	(2.97)	222	728K	17B
1400/06/28	23,670	23,065	23,743	23,680	2.72	561	1M	31B
1400/06/27	23,065	22,422	23,065	23,052	2.94	443	998K	23B
1400/06/24	21,910	21,567	22,901	22,394	0.72	663	1M	27B
1400/06/23	22,081	22,081	23,020	22,234	(2.32)	443	694K	15B
1400/06/22	22,635	22,635	22,635	22,763	(2.45)	95	335K	8B
1400/06/21	22,990	22,986	23,788	23,335	(1.52)	153	219K	5B
1400/06/20	23,750	23,679	24,699	23,696	(2.93)	280	457K	11B
1400/06/17	24,650	24,398	24,650	24,411	(2.95)	186	505K	12B
1400/06/16	25,034	24,283	25,785	25,152	0.47	1,237	3M	68B
1400/06/15	25,040	24,563	25,040	25,034	4.97	377	2M	58B
1400/06/14	23,919	23,919	23,919	23,848	2.69	62	397K	9B
1400/06/13	23,314	23,314	23,314	23,223	2.60	91	382K	9B
1400/06/10	21,543	21,543	22,871	22,635	1.94	255	953K	22B
1400/06/09	22,043	22,043	22,589	22,205	(2.28)	266	348K	8B
1400/06/08	22,222	22,222	22,222	22,724	(0.81)	82	119K	3B
1400/06/07	23,990	22,623	23,990	22,909	(1.77)	877	1M	25B
1400/06/06	22,823	22,823	23,347	23,322	2.89	359	750K	17B
1400/06/03	22,511	22,511	23,150	22,667	(2.33)	1,339	3M	64B
1400/06/02	22,818	22,818	22,818	23,207	(1.34)	70	190K	4B
1400/06/01	22,818	22,818	22,818	23,523	0.0	1	222	5M
1400/05/31	22,378	22,378	22,378	23,523	(0.14)	23	11K	255M
1400/05/24	22,858	22,858	22,858	23,555	(0.04)	6	5K	122M
1400/05/23	22,860	22,860	22,860	23,564	(0.01)	2	997	23M
1400/05/20	22,860	22,860	22,860	23,566	0.0	3	690	16M
1400/05/19	22,412	22,412	22,412	23,567	(0.1)	18	9K	192M
1400/05/18	22,899	22,899	22,899	23,591	(0.07)	7	10K	225M
1400/05/16	22,901	22,901	22,901	23,607	(0.01)	2	1K	23M
1400/05/13	22,489	22,489	22,489	23,609	(0.27)	7	22K	504M
1400/05/12	22,963	22,963	22,963	23,672	0.0	3	740	17M
1400/05/10	22,963	22,963	22,963	23,673	0.0	1	219	5M
1400/05/09	22,527	22,527	22,527	23,673	(0.16)	11	14K	315M
1400/05/06	23,002	23,002	23,002	23,712	0.0	1	500	12M
1400/05/05	23,007	23,007	23,007	23,713	(0.02)	3	3K	72M
1400/05/04	23,007	23,007	23,007	23,718	0.0	1	250	6M
1400/04/28	22,562	22,562	22,562	23,718	(0.13)	19	11K	248M
1400/04/22	22,579	22,579	22,579	23,749	(0.08)	12	6K	141M
1400/04/21	23,055	23,055	23,055	23,767	0.0	3	701	16M
1400/04/16	22,583	22,583	22,583	23,768	(0.01)	4	984	22M
1400/04/15	23,076	23,076	23,076	23,771	(0.08)	3	11K	243M
1400/04/14	23,076	23,076	23,076	23,789	0.0	1	220	5M
1400/04/12	23,184	23,184	23,184	23,789	(2.52)	15	207K	5B
1400/04/09	23,674	23,674	23,674	24,404	(0.01)	1	1K	24M
1400/04/08	23,674	23,674	23,674	24,406	0.0	1	220	5M
1400/04/07	23,677	23,677	23,677	24,406	(0.01)	6	2K	42M
1400/04/06	23,690	23,690	23,690	24,409	(0.05)	14	7K	169M
1400/03/23	25,213	25,213	25,213	25,427	(2.17)	16	265K	7B
1400/03/22	25,992	25,992	25,992	25,992	(5.0)	74	584K	15B
1400/03/19	26,540	26,540	26,540	27,360	0.0	2	53	1M
1400/03/12	25,997	25,997	25,997	27,360	(0.02)	2	1K	34M
1400/03/10	26,545	26,545	26,545	27,365	0.0	1	200	5M
1400/03/08	26,006	26,006	26,006	27,365	(0.03)	2	2K	65M
1400/03/02	26,011	26,011	26,011	27,374	(0.02)	2	2K	39M
1400/03/01	26,560	26,560	26,560	27,380	0.0	1	500	13M
1400/02/29	26,650	26,650	26,650	27,381	(0.34)	4	41K	1B
1400/02/28	26,769	26,769	26,769	27,474	(0.44)	9	53K	1B
1400/02/27	26,402	26,402	26,402	27,596	(0.7)	4	50K	1B
1400/02/26	27,120	27,120	27,120	27,791	(0.6)	3	72K	2B
1400/02/25	27,121	27,121	27,121	27,958	0.0	1	500	14M
1400/02/22	27,400	27,400	27,400	27,959	0.0	1	500	14M
1400/02/21	26,846	26,846	26,846	27,959	(0.02)	5	3K	86M
1400/02/20	27,406	27,406	27,406	27,964	0.0	1	1K	27M
1400/02/18	27,414	27,414	27,414	27,965	(0.03)	1	10K	274M
1400/02/13	27,414	27,414	27,414	27,973	0.0	2	500	14M
1400/02/08	26,856	26,856	26,856	27,973	0.0	2	400	11M
1400/02/04	27,072	27,072	27,072	27,974	(0.8)	4	142K	4B
1400/01/28	27,745	27,745	27,745	28,199	(0.4)	15	140K	4B
1400/01/25	27,812	27,812	27,812	28,311	(0.24)	3	84K	2B
1400/01/24	27,819	27,819	27,819	28,379	(0.02)	6	9K	250M
1400/01/23	27,412	27,412	27,412	28,386	(0.59)	7	103K	3B
1400/01/22	28,066	28,066	28,066	28,554	(0.29)	6	102K	3B
1400/01/17	27,573	27,573	27,573	28,638	(0.29)	14	50K	1B
1400/01/16	28,149	28,149	28,149	28,721	(0.01)	4	3K	83M
1400/01/15	28,150	28,150	28,150	28,723	0.0	2	1K	40M
1400/01/14	28,175	28,175	28,175	28,724	(0.09)	35	30K	845M
1400/01/11	28,297	28,297	30,880	28,749	(2.47)	1,024	2M	62B
1400/01/10	28,887	28,887	28,887	29,476	0.0	1	196	6M
1400/01/08	28,888	28,888	28,888	29,476	0.0	3	615	18M
1400/01/07	28,890	28,890	28,890	29,477	(0.01)	7	2K	59M
1399/12/27	28,536	28,536	28,536	29,479	(0.82)	49	136K	4B
1399/12/26	29,362	29,362	29,362	29,724	(0.79)	19	261K	8B
1399/12/25	29,600	29,600	29,600	29,961	(0.8)	21	266K	8B
1399/12/24	29,605	29,605	29,605	30,204	(0.02)	4	6K	175M
1399/12/23	29,019	29,019	29,019	30,209	(0.06)	16	10K	302M
1399/12/20	29,726	29,726	29,726	30,228	(0.34)	13	120K	4B
1399/12/19	29,880	29,880	29,880	30,332	(0.51)	28	181K	5B
1399/12/18	30,787	29,294	30,787	30,489	2.00	440	3M	92B
1399/12/17	29,891	29,891	29,891	29,891	3.00	158	739K	22B
1399/12/16	27,341	27,341	29,904	29,021	1.90	930	3M	79B
1399/12/13	27,912	27,912	27,912	28,480	0.0	1	1K	30M
1399/12/12	27,912	27,912	27,912	28,481	0.0	2	250	7M
1399/12/11	28,172	28,172	28,172	28,481	(0.92)	10	321K	9B
1399/12/10	27,599	27,599	27,599	28,746	(0.01)	3	1K	38M
1399/12/06	28,176	28,176	28,176	28,748	(0.01)	3	3K	95M
1399/12/04	27,607	27,607	27,607	28,751	(0.02)	4	4K	105M
1399/12/03	28,182	28,182	28,182	28,757	0.0	1	200	6M
1399/12/02	28,266	28,266	28,266	28,757	(0.29)	8	103K	3B
1399/11/29	28,310	28,310	28,310	28,842	(0.16)	14	53K	2B
1399/11/28	28,106	28,106	28,106	28,887	(1.33)	30	228K	6B
1399/11/27	28,833	28,833	28,833	29,277	(0.49)	22	167K	5B
1399/11/26	29,080	29,080	29,080	29,421	(0.85)	46	290K	8B
1399/11/25	30,098	28,638	30,098	29,673	1.54	258	863K	26B
1399/11/21	29,601	29,601	29,601	29,222	1.68	122	392K	12B
1399/11/20	29,488	29,488	29,488	28,739	0.38	72	89K	3B
1399/11/14	29,298	29,298	29,298	28,630	0.65	92	160K	5B
1399/11/13	29,256	29,256	29,256	28,445	2.09	143	308K	9B
1399/11/12	28,113	28,113	28,113	27,863	2.08	190	512K	14B
1399/11/11	27,942	27,942	27,942	27,295	0.61	96	151K	4B
1399/11/08	27,735	27,735	27,735	27,129	0.75	85	195K	5B
1399/11/07	27,658	27,658	27,658	26,928	0.28	94	73K	2B
1399/11/06	27,851	27,851	27,851	26,853	1.24	81	194K	5B
1399/11/05	26,850	26,850	26,850	26,525	1.75	137	458K	12B
1399/11/04	26,240	25,550	26,240	26,068	2.32	386	668K	17B
1399/11/01	24,382	24,382	25,890	25,476	1.35	512	1M	27B
1399/10/30	25,000	25,000	25,000	25,136	(0.07)	28	48K	1B
1399/10/10	50,667	49,454	50,667	49,512	(2.89)	560	538K	27B
1399/10/09	50,700	50,667	52,000	50,983	(2.39)	335	309K	16B
1399/10/08	54,550	51,493	54,550	52,234	(1.6)	1,143	1M	53B
1399/10/07	55,100	51,892	55,100	53,085	(0.77)	1,502	2M	88B
1399/10/06	53,532	53,000	53,534	53,496	2.93	994	1M	75B
1399/10/03	51,710	51,637	53,234	51,975	(2.37)	1,818	2M	85B
1399/10/02	54,898	51,701	54,898	53,234	(0.12)	1,971	1M	68B
1399/10/01	51,855	51,855	54,800	53,300	(0.3)	2,157	2M	125B
1399/09/30	53,500	53,083	56,000	53,458	(2.31)	379	370K	20B
1399/09/29	53,905	53,903	59,004	54,724	(3.55)	2,284	2M	113B
1399/09/26	56,285	56,285	56,285	56,740	(2.21)	61	257K	14B
1399/09/25	57,616	57,616	57,616	58,025	(2.31)	45	268K	15B
1399/09/24	61,131	58,979	61,131	59,397	(2.31)	442	622K	37B
1399/09/23	60,808	60,460	60,808	60,803	2.99	812	1M	70B
1399/09/22	54,654	54,654	60,406	59,037	2.62	2,644	5M	267B
1399/09/19	55,909	55,909	55,909	57,530	(0.19)	14	21K	1B
1399/09/18	55,950	55,950	55,950	57,638	(0.07)	15	8K	464M
1399/09/17	55,973	55,973	55,973	57,680	(0.04)	16	5K	268M
1399/09/16	55,278	55,278	55,278	57,704	(0.83)	67	57K	3B
1399/09/15	56,445	56,445	56,445	58,187	(0.01)	5	678	38M
1399/09/12	56,460	56,460	56,460	58,190	(0.03)	9	3K	176M
1399/09/11	56,561	56,561	56,561	58,206	(0.18)	27	20K	1B
1399/09/10	55,512	55,512	55,512	58,310	(0.21)	32	14K	799M
1399/09/09	56,694	56,694	56,694	58,433	(0.02)	9	3K	151M
1399/09/08	56,706	56,706	56,706	58,447	(0.02)	8	2K	136M
1399/09/04	55,584	55,584	55,584	58,459	(0.09)	12	6K	323M
1399/09/03	56,764	56,764	56,764	58,509	(0.02)	3	2K	110M
1399/09/02	56,765	56,765	56,765	58,519	0.0	1	175	10M
1399/09/01	56,775	56,775	56,775	58,520	(0.02)	3	2K	110M
1399/08/28	55,608	55,608	55,608	58,530	(0.01)	4	446	25M
1399/08/24	55,653	55,653	55,653	58,534	(0.08)	10	6K	312M
1399/08/21	56,826	56,826	56,826	58,582	0.0	1	284	16M
1399/08/20	56,830	56,830	56,830	58,583	(0.01)	2	840	48M
1399/08/19	56,830	56,830	56,830	58,587	0.0	1	89	5M
1399/08/18	55,659	55,659	55,659	58,587	0.0	1	125	7M
1399/08/17	56,831	56,831	56,831	58,588	0.0	1	89	5M
1399/08/11	55,660	55,660	55,660	58,588	0.0	1	90	5M
1399/08/10	56,834	56,834	56,834	58,589	0.0	5	466	26M
1399/08/07	56,851	56,851	56,851	58,591	(0.03)	9	4K	199M
1399/07/30	56,857	56,857	56,857	58,609	(0.01)	3	1K	67M
1399/07/28	55,724	55,724	55,724	58,615	(0.07)	7	5K	268M
1399/07/27	56,900	56,900	56,900	58,656	(0.01)	5	500	28M
1399/07/23	56,903	56,903	56,903	58,659	(0.01)	4	584	33M
1399/07/22	56,911	56,911	56,911	58,662	(0.02)	4	2K	97M
1399/07/21	55,759	55,759	55,759	58,671	(0.04)	9	3K	145M
1399/07/20	56,957	56,957	56,957	58,693	(0.04)	10	5K	279M
1399/07/19	56,962	56,962	56,962	58,718	(0.01)	9	931	53M
1399/07/16	56,971	56,971	56,971	58,723	(0.02)	10	2K	102M
1399/07/14	55,836	55,836	55,836	58,732	(0.07)	14	5K	272M
1399/07/13	57,050	57,050	57,050	58,774	(0.07)	7	8K	439M
1399/07/12	57,059	57,059	57,059	58,814	(0.02)	6	2K	97M
1399/07/09	57,070	57,070	57,070	58,823	(0.02)	3	2K	126M
1399/07/08	55,962	55,962	55,962	58,835	(0.12)	12	8K	466M
1399/07/06	57,141	57,141	57,141	58,907	0.0	1	286	16M
1399/07/02	56,046	56,046	56,046	58,908	(0.15)	20	10K	559M
1399/07/01	57,249	57,249	57,249	58,995	(0.04)	8	5K	266M
1399/06/31	57,261	57,261	57,261	59,019	(0.02)	9	2K	134M
1399/06/30	57,263	57,263	57,263	59,031	(0.01)	6	588	34M
1399/06/29	56,389	56,389	56,389	59,034	(0.54)	18	37K	2B
1399/06/26	57,696	57,696	57,696	59,356	(0.21)	17	23K	1B
1399/06/25	57,726	57,726	57,726	59,480	(0.05)	23	6K	331M
1399/06/24	57,780	57,780	57,780	59,511	(0.09)	15	10K	591M
1399/06/23	56,721	56,721	56,721	59,566	(0.23)	18	16K	893M
1399/06/22	57,986	57,986	57,986	59,706	(0.12)	18	14K	791M
1399/06/19	58,185	58,185	58,185	59,779	(0.34)	22	38K	2B
1399/06/18	58,199	58,199	58,199	59,984	(0.02)	1	2K	145M
1399/06/17	57,057	57,057	57,057	59,998	(0.1)	10	7K	388M
1399/06/16	58,345	58,345	58,345	60,059	(0.15)	21	17K	968M
1399/06/15	58,364	58,364	58,364	60,149	(0.03)	13	4K	215M
1399/06/12	58,388	58,388	58,388	60,169	(0.04)	13	4K	258M
1399/06/11	57,256	57,256	57,256	60,193	(0.13)	13	8K	480M
1399/06/10	58,631	58,631	58,631	60,269	(0.29)	46	32K	2B
1399/06/05	59,086	59,086	59,086	60,444	(0.77)	83	81K	5B
1399/06/04	59,647	59,647	59,647	60,913	(0.94)	95	98K	6B
1399/06/03	59,570	59,570	59,570	61,491	(1.94)	136	122K	7B
1399/06/02	60,998	60,998	60,998	62,705	(0.28)	29	30K	2B
1399/06/01	61,753	61,753	62,000	62,884	(1.22)	135	128K	8B
1399/05/29	65,000	63,247	65,000	63,662	(2.36)	379	399K	25B
1399/05/28	65,680	61,854	65,680	65,203	2.25	1,196	1M	97B
1399/05/27	63,767	63,767	63,767	63,767	3.00	150	491K	31B
1399/05/26	61,910	61,910	61,910	61,910	3.00	181	419K	26B
1399/05/25	61,757	61,757	61,757	60,107	2.19	114	149K	9B
1399/05/22	59,720	59,720	59,720	58,817	1.44	162	177K	11B
1399/05/21	59,240	59,240	59,240	57,981	0.81	111	99K	6B
1399/05/20	57,760	57,760	57,760	57,515	2.56	308	314K	18B
1399/05/19	56,096	55,000	56,096	56,078	2.97	907	1M	57B
1399/05/15	52,526	52,526	54,774	54,463	2.41	785	1M	70B
1399/05/14	55,774	52,526	55,774	53,179	(1.79)	1,195	1M	65B
1399/05/13	52,196	52,196	55,424	54,150	0.63	1,041	1M	69B
1399/05/12	55,622	52,382	55,622	53,810	(0.36)	1,839	3M	138B
1399/05/11	54,352	54,352	54,352	54,002	2.34	289	295K	16B
1399/05/08	52,769	52,769	52,769	52,769	3.00	409	460K	24B
1399/05/07	52,273	52,273	52,273	51,233	0.95	171	135K	7B
1399/05/06	51,062	51,062	51,062	50,751	2.37	245	336K	17B
1399/05/05	50,025	50,025	50,025	49,575	4.06	181	345K	17B
1399/05/04	48,428	48,428	48,428	47,643	1.33	160	189K	9B
1399/05/01	47,940	47,940	47,940	47,018	1.02	223	160K	8B
1399/04/31	46,893	44,163	46,893	46,544	2.23	870	2M	87B
1399/04/30	45,528	45,528	45,528	45,528	3.00	430	679K	31B
1399/04/29	44,595	44,595	44,595	44,202	2.09	257	328K	15B
1399/04/28	44,616	44,616	44,616	43,297	1.89	198	178K	8B
1399/04/25	42,694	42,694	42,694	42,492	2.51	221	422K	18B
1399/04/24	41,902	41,902	41,902	41,451	1.89	174	318K	13B
1399/04/23	40,860	38,500	40,868	40,682	2.53	527	1M	46B
1399/04/22	38,010	38,010	39,980	39,678	2.22	1,080	1M	49B
1399/04/21	38,467	38,467	39,000	38,816	(2.12)	358	373K	14B
1399/04/18	40,603	39,576	40,603	39,656	(2.8)	752	556K	22B
1399/04/17	42,300	40,601	42,300	40,800	(2.52)	822	819K	33B
1399/04/16	43,003	40,503	43,003	41,856	0.25	1,334	1M	54B
1399/04/15	41,500	41,500	43,991	41,751	(2.41)	1,583	2M	74B
1399/04/14	45,950	44,572	45,950	42,783	4.41	240	238K	11B
1399/03/21	41,503	40,300	41,503	41,350	2.62	627	606K	25B
1399/03/20	39,599	39,502	41,944	40,295	(1.05)	767	711K	29B
1399/03/19	42,950	40,461	42,950	40,723	(2.37)	643	494K	20B
1399/03/18	41,872	41,002	41,872	41,712	2.60	500	452K	19B
1399/03/17	40,653	40,256	40,653	40,653	3.00	412	644K	26B
1399/03/13	39,250	39,250	40,916	39,469	(2.46)	969	1M	42B
1399/03/12	39,414	39,414	39,414	40,463	(0.42)	96	65K	3B
1399/03/11	39,955	39,955	40,970	40,632	(1.35)	275	216K	9B
1399/03/10	41,039	41,038	42,480	41,190	(2.64)	670	440K	18B
1399/03/07	42,093	42,093	42,999	42,307	(2.5)	496	393K	17B
1399/03/06	42,238	42,238	42,238	43,394	(0.34)	79	53K	2B
1399/03/03	44,997	42,377	44,997	43,544	(0.33)	813	667K	29B
1399/02/31	43,142	43,000	43,920	43,687	2.45	845	826K	36B
1399/02/30	43,990	41,971	43,990	42,641	(1.45)	1,927	1M	61B
1399/02/29	42,740	42,740	45,382	43,269	(1.8)	1,822	2M	85B
1399/02/28	42,827	42,827	42,827	44,061	(0.2)	40	31K	1B
1399/02/27	42,179	42,179	42,179	44,151	(0.56)	68	50K	2B
1399/02/24	43,580	43,580	43,580	44,398	(1.18)	188	180K	8B
1399/02/23	43,693	43,693	43,693	44,927	(0.26)	80	40K	2B
1399/02/22	47,160	44,471	47,160	45,044	(1.75)	495	391K	18B
1399/02/21	45,846	45,815	45,846	45,846	3.00	689	669K	31B
1399/02/20	44,847	44,847	44,847	44,511	2.23	215	341K	15B
1399/02/17	43,000	42,257	44,869	43,541	(0.05)	1,311	1M	53B
1399/02/16	44,131	41,561	44,131	43,563	1.67	2,111	3M	113B
1399/02/15	42,964	41,720	42,964	42,846	2.72	1,266	1M	61B
1399/02/14	41,713	41,713	41,713	41,713	5.00	2,642	5M	223B
1399/02/13	39,727	39,720	39,727	39,727	3.00	1,245	3M	124B
1399/02/10	38,570	38,570	38,570	38,570	3.00	710	1M	42B
1399/02/09	37,449	37,302	37,449	37,447	2.99	552	851K	32B
1399/02/08	37,000	35,700	37,370	36,359	(0.62)	364	297K	11B
1399/02/07	37,379	36,000	37,382	36,587	0.81	443	315K	12B
1399/02/06	36,880	36,423	36,882	36,294	1.36	289	264K	10B
1399/02/03	35,255	35,249	36,497	35,808	(1.46)	444	381K	14B
1399/02/02	36,990	35,803	36,990	36,339	(0.55)	284	204K	7B
1399/02/01	36,402	35,700	37,500	36,540	0.02	253	198K	7B
1399/01/31	37,450	35,701	37,456	36,531	0.09	318	215K	8B
1399/01/30	37,001	35,700	37,300	36,499	0.37	505	400K	15B
1399/01/27	35,827	35,827	37,000	36,366	(1.54)	453	326K	12B
1399/01/26	37,059	35,948	37,059	36,935	(0.33)	93	68K	2B
1399/01/23	37,450	36,550	37,500	37,057	(0.79)	339	280K	10B
1399/01/20	36,513	36,513	38,000	37,352	0.16	324	151K	6B
1399/01/19	36,552	36,210	37,950	37,291	(0.02)	381	234K	9B
1399/01/18	36,901	36,552	37,429	37,298	(1.02)	289	208K	8B
1399/01/17	39,092	36,871	39,092	37,682	(0.87)	388	296K	11B
1399/01/16	38,000	36,917	38,990	38,011	0.02	495	418K	16B
1399/01/11	38,470	37,325	39,599	38,002	(1.24)	457	434K	16B
1399/01/10	39,899	37,575	39,899	38,479	(0.67)	517	326K	12B
1399/01/09	37,733	37,733	39,499	38,737	(0.42)	840	504K	20B
1399/01/06	37,788	37,788	37,788	38,900	(0.14)	83	25K	930M
1399/01/05	37,804	37,804	37,804	38,956	(0.04)	37	7K	278M
1398/12/28	37,885	37,885	37,885	38,973	(0.21)	79	36K	1B
1398/12/27	37,906	37,906	37,906	39,056	(0.06)	40	9K	356M
1398/12/26	38,083	38,083	38,083	39,078	(0.46)	92	78K	3B
1398/12/25	37,447	37,447	37,447	39,260	(0.4)	52	40K	2B
1398/12/24	38,324	38,324	38,324	39,417	(0.23)	67	39K	2B
1398/12/21	38,617	38,617	39,984	39,509	(0.76)	278	132K	5B
1398/12/20	38,820	38,820	38,820	39,811	(0.52)	119	86K	3B
1398/12/19	39,164	39,164	41,490	40,020	(0.88)	221	150K	6B
1398/12/17	41,408	38,996	41,408	40,375	0.43	467	279K	11B
1398/12/14	40,696	40,696	40,696	40,202	1.75	281	280K	11B
1398/12/13	37,627	37,627	40,411	39,511	2.66	831	1M	40B
1398/12/12	37,932	37,932	37,932	38,487	(1.58)	236	254K	10B
1398/12/11	39,105	39,105	39,105	39,105	(3.0)	140	97K	4B
1398/12/10	40,314	40,314	40,314	40,314	(3.0)	71	19K	784M
1398/12/07	42,817	40,323	42,817	41,560	(0.02)	524	347K	14B
1398/12/06	41,570	41,570	41,570	41,570	3.00	57	46K	2B
1398/12/05	40,371	39,000	40,371	40,360	2.97	161	235K	9B
1398/12/04	38,699	38,003	39,263	39,196	2.82	188	231K	9B
1398/12/03	37,514	37,514	39,100	38,120	(1.43)	357	272K	10B
1398/11/30	39,650	37,410	39,650	38,674	0.30	619	356K	14B
1398/11/29	39,307	37,019	39,307	38,559	1.04	943	988K	38B
1398/11/28	38,163	38,163	38,163	38,163	3.00	70	94K	4B
1398/11/27	37,052	37,052	37,052	37,052	5.00	34	18K	676M
1398/11/26	35,288	35,288	35,288	35,288	3.00	45	78K	3B
1398/11/23	34,261	34,261	34,261	34,261	3.00	59	78K	3B
1398/11/21	33,275	32,502	33,275	33,264	2.97	291	396K	13B
1398/11/20	32,000	31,752	32,650	32,306	(1.28)	228	124K	4B
1398/11/19	33,999	32,511	33,999	32,725	(2.36)	404	316K	10B
1398/11/16	33,986	33,000	33,986	33,516	1.45	309	186K	6B
1398/11/15	33,999	32,094	33,999	33,038	(0.15)	412	271K	9B
1398/11/14	32,918	32,918	34,000	33,086	(2.5)	577	398K	13B
1398/11/13	35,075	33,902	35,075	33,936	(2.9)	225	168K	6B
1398/11/12	35,076	34,383	35,076	34,950	2.63	389	319K	11B
1398/11/08	34,059	33,158	34,059	34,055	2.99	214	163K	6B
1398/11/07	33,272	31,700	33,274	33,067	2.36	194	135K	4B
1398/11/06	32,737	31,000	32,740	32,305	1.63	457	313K	10B
1398/11/05	32,440	31,510	32,440	31,787	0.59	336	263K	8B
1398/11/02	32,508	30,627	32,508	31,602	0.13	187	109K	3B
1398/11/01	32,000	30,500	32,000	31,562	0.72	242	154K	5B
1398/10/30	32,264	30,700	32,264	31,336	0.04	251	149K	5B
1398/10/29	31,945	30,329	31,945	31,325	0.19	237	122K	4B
1398/10/28	32,388	30,510	32,388	31,266	(0.58)	343	168K	5B
1398/10/25	33,098	31,391	33,098	31,449	(2.82)	256	165K	5B
1398/10/24	33,897	32,301	33,897	32,361	(2.82)	286	148K	5B
1398/10/23	33,585	32,356	34,353	33,299	(0.16)	348	250K	8B
1398/10/22	33,340	33,340	33,358	33,354	2.99	87	68K	2B
1398/10/21	31,900	31,900	32,404	32,387	1.95	161	170K	6B
1398/10/17	31,630	31,630	33,580	31,769	(2.57)	131	176K	6B
1398/10/15	32,608	32,608	32,608	32,608	(3.0)	32	12K	396M
1398/10/14	33,616	33,616	33,616	33,616	(3.0)	13	32K	1B
1398/10/11	35,326	33,892	35,900	34,655	(0.82)	395	338K	12B
1398/10/10	35,326	33,357	35,326	34,940	3.85	437	285K	10B
1398/10/09	33,644	33,644	33,644	33,644	3.00	44	39K	1B
1398/10/08	32,665	32,665	32,665	32,665	3.00	53	49K	2B
1398/10/07	31,699	31,699	31,715	31,714	2.99	92	141K	4B
1398/10/04	31,600	29,886	31,734	30,792	(0.06)	383	318K	10B
1398/10/03	30,790	29,529	31,355	30,810	1.21	341	268K	8B
1398/10/02	30,335	30,335	31,184	30,442	(2.66)	454	336K	10B
1398/10/01	32,491	30,599	32,491	31,273	(0.86)	592	364K	11B
1398/09/30	31,545	31,545	31,545	31,545	3.00	72	39K	1B
1398/09/27	30,627	30,627	30,627	30,627	3.00	95	95K	3B
1398/09/26	29,735	29,735	29,735	29,735	3.00	100	86K	3B
1398/09/25	28,000	28,000	28,914	28,869	2.84	187	228K	7B
1398/09/24	28,155	27,001	28,155	28,072	2.70	442	513K	14B
1398/09/23	27,400	26,780	27,437	27,335	2.62	221	276K	8B
1398/09/20	26,850	26,250	27,000	26,638	1.53	202	101K	3B
1398/09/19	26,800	26,001	26,800	26,236	0.52	288	264K	7B
1398/09/18	26,000	25,600	26,372	26,100	1.94	223	198K	5B
1398/09/17	25,486	25,486	26,700	25,604	(2.55)	371	331K	8B
1398/09/16	26,998	25,952	26,998	26,274	(1.79)	295	181K	5B
1398/09/13	27,995	26,482	27,995	26,754	(2.0)	398	345K	9B
1398/09/12	27,399	26,201	27,611	27,301	1.84	247	188K	5B
1398/09/11	27,100	25,555	27,131	26,807	1.77	389	384K	10B
1398/09/10	25,654	25,654	27,790	26,341	(2.46)	813	862K	23B
1398/09/09	27,004	27,004	27,004	27,004	(3.0)	39	6K	175M
1398/09/06	27,839	27,839	27,839	27,839	(3.0)	46	17K	471M
1398/09/05	29,643	27,917	29,643	28,699	(0.28)	501	468K	13B
1398/09/04	28,780	28,780	28,780	28,780	3.00	32	34K	968M
1398/09/03	27,942	27,942	27,942	27,942	3.00	43	33K	910M
1398/09/02	27,129	27,129	27,129	27,129	3.00	24	62K	2B
1398/08/29	26,339	26,339	26,339	26,339	3.00	35	41K	1B
1398/08/28	25,572	25,572	25,572	25,572	3.00	21	52K	1B
1398/08/27	24,828	24,827	24,828	24,828	3.00	55	76K	2B
1398/08/26	24,561	23,131	24,561	24,105	1.09	339	274K	7B
1398/08/25	23,846	23,846	23,846	23,846	3.00	41	24K	569M
1398/08/22	23,152	23,152	23,152	23,152	3.00	57	54K	1B
1398/08/21	22,478	22,478	22,478	22,478	3.00	35	24K	545M
1398/08/20	21,907	21,293	21,907	21,824	2.61	141	116K	3B
1398/08/19	21,000	21,000	21,292	21,269	4.88	164	119K	3B
1398/08/18	20,693	19,489	20,693	20,279	0.94	231	267K	5B
1398/08/14	20,091	20,091	20,091	20,091	3.00	7	3K	51M
1398/08/13	19,506	19,506	19,506	19,506	3.00	29	36K	710M
1398/08/12	18,938	18,938	18,938	18,938	3.00	15	6K	116M
1398/08/11	18,388	17,520	18,388	18,387	4.99	131	167K	3B
1398/08/08	17,513	17,513	17,513	17,513	3.00	9	3K	61M
1398/08/06	17,003	17,003	17,003	17,003	3.00	7	3K	55M
1398/08/04	16,508	16,508	16,508	16,508	2.99	10	5K	77M
1398/08/01	16,028	16,028	16,028	16,028	2.99	71	66K	1B
1398/07/30	14,951	14,951	15,871	15,562	0.99	298	386K	6B
1398/07/29	15,409	15,409	15,409	15,409	(5.0)	16	8K	121M
1398/07/28	16,220	16,220	16,220	16,220	(3.0)	9	2K	38M
1398/07/24	16,721	16,721	16,721	16,721	(3.0)	37	71K	1B
1398/07/23	17,238	17,238	17,238	17,238	(3.0)	9	1K	19M
1398/07/22	17,777	17,771	17,777	17,771	(3.0)	50	45K	804M
1398/07/21	18,371	18,303	18,870	18,320	(2.91)	97	94K	2B
1398/07/20	19,990	18,835	19,990	18,869	(2.82)	149	76K	1B
1398/07/17	20,000	19,408	20,000	19,417	(2.95)	100	46K	886M
1398/07/16	19,712	19,711	20,889	20,008	(1.54)	191	134K	3B
1398/07/15	20,163	20,163	21,409	20,320	(2.24)	312	220K	4B
1398/07/14	20,786	20,786	20,786	20,786	(3.0)	51	26K	541M
1398/07/13	21,428	21,428	21,428	21,428	(3.0)	82	57K	1B
1398/07/10	22,090	22,090	22,090	22,090	(3.0)	72	41K	914M
1398/07/09	23,949	22,670	23,949	22,773	(2.56)	315	215K	5B
1398/07/08	24,180	22,783	24,180	23,371	(0.45)	336	213K	5B
1398/07/07	23,460	23,460	24,800	23,476	(2.93)	240	225K	5B
1398/07/06	25,380	23,927	25,380	24,185	(1.95)	163	94K	2B
1398/07/03	23,300	23,300	24,726	24,667	2.75	278	358K	9B
1398/07/02	23,975	23,975	25,450	24,006	(7.88)	344	371K	9B
1398/07/01	26,293	24,716	26,293	26,059	(0.89)	71	38K	993M
1398/06/31	26,293	26,293	26,293	26,293	0.0	16	7K	194M
1398/06/30	26,293	26,293	26,293	26,293	0.0	6	1K	33M
1398/06/27	26,293	26,293	26,293	26,293	0.0	13	8K	214M
1398/06/26	26,293	26,293	26,293	26,293	(3.0)	52	25K	649M
1398/06/25	27,106	27,106	27,106	27,106	(6.0)	60	62K	2B
1398/06/13	30,000	28,399	30,000	28,836	(1.51)	723	534K	15B
1398/06/12	29,277	29,277	29,277	29,277	(3.0)	110	88K	3B
1398/06/11	30,182	30,182	30,182	30,182	(3.0)	27	11K	321M
1398/06/10	31,115	31,115	31,115	31,115	(3.0)	34	10K	324M
1398/06/09	32,077	32,077	32,077	32,077	(10.0)	139	69K	2B
1398/06/06	35,641	35,641	35,641	35,641	(10.0)	368	245K	9B
1398/06/05	41,000	37,000	42,000	39,601	(0.79)	1,195	759K	30B
1398/06/04	39,999	37,776	40,108	39,917	9.48	1,198	1M	55B
1398/06/03	37,500	32,210	39,200	36,462	2.06	1,042	930K	34B
1398/06/02	34,879	33,200	36,293	35,727	8.28	942	911K	33B
1398/05/30	34,900	32,003	34,900	32,994	(1.16)	275	211K	7B
1398/05/28	31,050	31,050	34,500	33,381	5.20	382	211K	7B
1398/05/27	33,818	31,000	33,818	31,730	(6.17)	434	271K	9B
1398/05/26	36,000	33,000	36,000	33,818	(6.15)	491	242K	8B
1398/05/23	38,747	34,873	38,747	36,036	1.15	597	454K	16B
1398/05/22	34,350	34,350	36,500	35,626	3.70	424	351K	12B
1398/05/20	36,680	33,500	36,680	34,356	(2.47)	608	375K	13B
1398/05/19	36,610	32,002	36,700	35,225	0.59	612	426K	15B
1398/05/16	35,121	33,603	36,490	35,018	5.45	1,055	688K	24B
1398/05/15	31,998	31,998	33,535	33,207	8.92	881	1M	35B
1398/05/14	30,900	30,006	31,520	30,487	1.08	391	337K	10B
1398/05/13	31,399	29,900	31,399	30,160	(0.05)	358	349K	11B
1398/05/12	31,650	29,500	31,650	30,176	(4.58)	416	263K	8B
1398/05/09	33,560	30,000	33,560	31,623	3.62	652	407K	13B
1398/05/08	29,400	27,800	31,416	30,518	6.86	715	522K	16B
1398/05/07	29,999	27,900	29,999	28,560	(5.51)	347	233K	7B
1398/05/06	29,710	29,401	30,800	30,225	0.48	175	167K	5B
1398/05/05	32,300	29,500	32,300	30,080	(1.54)	219	155K	5B
1398/05/02	29,998	28,578	31,999	30,551	3.65	382	271K	8B
1398/05/01	31,000	28,600	32,400	29,475	(7.16)	539	477K	14B
1398/04/31	30,302	29,000	33,011	31,749	5.79	491	669K	21B
1398/04/30	29,120	29,120	31,500	30,010	(3.54)	264	144K	4B
1398/04/29	32,549	29,121	34,285	31,110	(3.26)	228	113K	4B
1398/04/26	31,700	29,900	33,500	32,160	2.57	212	117K	4B
1398/04/25	34,900	29,900	34,900	31,353	(3.28)	316	153K	5B
1398/04/24	30,991	30,991	33,039	32,415	7.92	338	265K	9B
1398/04/23	28,012	28,012	31,500	30,036	(1.41)	323	192K	6B
1398/04/22	31,125	30,213	33,497	30,465	(9.25)	431	271K	8B
1398/04/19	36,989	33,328	36,989	33,570	(9.35)	523	518K	17B
1398/04/18	37,723	34,300	37,723	37,031	7.98	767	1M	40B
1398/03/28	35,900	33,822	37,127	34,294	(8.74)	569	584K	20B
1398/03/27	37,182	37,127	40,999	37,580	(8.9)	453	352K	13B
1398/03/26	41,693	39,000	41,693	41,252	8.84	693	837K	35B
1398/03/25	37,906	35,001	37,906	37,903	9.99	317	572K	22B
1398/03/22	34,460	34,460	34,460	34,460	10.00	29	89K	3B
1398/03/21	28,727	28,727	35,109	31,328	(1.85)	576	779K	24B
1398/03/20	34,546	31,092	34,546	31,918	(16.85)	59	36K	1B
1398/03/18	38,384	38,384	38,384	38,384	(10.0)	8	15K	580M
1398/03/13	42,648	42,648	42,648	42,648	(10.0)	93	65K	3B
1398/03/12	47,879	47,000	47,879	47,386	8.87	199	210K	10B
1398/03/08	43,527	43,527	43,527	43,527	10.00	80	150K	7B
1398/03/07	39,570	39,570	39,570	39,570	10.00	170	202K	8B
1398/03/04	35,973	35,973	35,973	35,973	10.00	37	49K	2B
1398/03/01	32,703	32,703	32,703	32,703	10.00	93	115K	4B
1398/02/30	29,730	29,730	29,730	29,730	10.00	32	60K	2B
1398/02/29	27,028	27,028	27,028	27,028	10.00	29	78K	2B
1398/02/24	24,571	24,571	24,571	24,571	10.00	17	52K	1B
1398/02/23	22,338	22,338	22,338	22,338	10.00	35	55K	1B
1398/02/21	20,308	20,308	20,308	20,308	10.00	13	51K	1B
1398/02/18	18,462	18,462	18,462	18,462	10.00	42	58K	1B
1398/02/16	15,418	15,418	16,959	16,784	19.74	71	94K	2B
1398/02/11	14,017	14,017	14,017	14,017	10.00	2	2K	27M
1398/02/10	12,743	12,743	12,743	12,743	10.00	107	223K	3B
1398/02/02	11,585	11,585	11,585	11,585	10.00	16	43K	499M
1398/01/31	10,532	10,532	10,532	10,532	9.99	16	15K	159M
1398/01/26	9,575	9,575	9,575	9,575	9.99	14	30K	289M
1398/01/25	8,705	8,705	8,705	8,705	9.99	11	44K	379M
1398/01/19	7,914	7,914	7,914	7,914	9.99	20	104K	822M
1398/01/17	7,195	7,195	7,195	7,195	10.00	11	54K	387M
1398/01/10	6,541	6,541	6,541	6,541	9.99	9	13K	84M
1398/01/06	5,947	5,947	5,947	5,947	9.99	5	6K	38M
1397/12/15	7,902	7,902	8,200	8,077	(0.57)	11	15K	118M
1397/12/14	8,299	8,100	8,299	8,123	1.91	45	82K	663M
1397/12/13	7,800	7,800	8,380	7,971	(0.61)	15	9K	69M
1397/12/12	8,000	7,906	8,279	8,020	(4.11)	12	5K	40M
1397/12/11	8,540	8,020	8,540	8,364	7.38	49	27K	228M
1397/12/08	7,760	7,600	7,990	7,789	1.60	18	26K	201M
1397/12/07	7,800	7,600	7,800	7,666	(1.63)	20	24K	188M
1397/12/06	7,700	7,700	7,900	7,793	(2.5)	16	11K	85M
1397/12/05	8,200	7,900	8,200	7,993	0.40	22	28K	223M
1397/12/04	7,748	7,551	8,181	7,961	7.03	52	56K	443M
1397/12/01	7,269	7,250	7,569	7,438	8.09	45	108K	805M
1397/11/30	7,000	6,700	7,000	6,881	0.42	9	4K	31M
1397/11/29	6,705	6,705	7,199	6,852	(6.09)	50	30K	208M
1397/11/28	7,598	7,199	7,598	7,296	(2.38)	11	3K	19M
1397/11/27	7,700	7,445	7,700	7,474	0.59	13	6K	41M
1397/11/24	7,699	7,255	7,699	7,430	3.54	14	6K	42M
1397/11/23	7,250	7,003	7,390	7,176	(6.97)	27	72K	516M
1397/11/21	7,660	7,400	7,800	7,714	4.23	10	6K	47M
1397/11/17	7,805	7,202	7,900	7,401	(5.58)	9	81K	596M
1397/11/16	7,800	7,800	7,990	7,838	2.38	4	860	7M
1397/11/15	8,460	7,500	8,460	7,656	(5.88)	33	29K	219M
1397/11/10	8,300	8,100	8,300	8,134	(1.6)	17	17K	136M
1397/11/09	8,325	8,200	8,790	8,266	(6.31)	40	61K	505M
1397/11/08	8,990	8,702	8,990	8,823	1.76	12	2K	21M
1397/11/07	8,500	8,500	8,900	8,670	5.35	34	76K	660M
1397/11/06	8,000	8,000	9,010	8,230	(3.09)	9	11K	89M
1397/11/03	9,080	8,266	9,080	8,492	1.28	20	19K	162M
1397/11/02	9,097	8,300	9,097	8,385	(4.44)	40	120K	1B
1397/11/01	8,471	8,200	9,055	8,775	5.90	55	158K	1B
1397/10/30	7,900	7,900	8,471	8,286	7.60	61	78K	648M
1397/10/29	7,761	7,594	8,000	7,701	(3.48)	26	23K	177M
1397/10/26	7,760	7,760	8,000	7,979	2.64	14	13K	108M
1397/10/25	7,845	7,710	7,845	7,774	0.17	5	807	6M
1397/10/24	7,800	7,500	7,888	7,761	(2.9)	20	7K	58M
1397/10/23	8,110	7,800	8,110	7,993	(1.71)	32	72K	577M
1397/10/22	8,001	8,000	8,220	8,132	1.19	18	18K	146M
1397/10/19	7,952	7,952	8,200	8,036	(0.88)	9	11K	86M
1397/10/18	8,023	7,800	8,350	8,107	(1.79)	25	18K	147M
1397/10/17	8,170	8,170	8,300	8,255	1.39	14	5K	44M
1397/10/16	8,480	8,090	8,480	8,142	(0.95)	6	3K	25M
1397/10/15	8,899	8,200	8,899	8,220	(1.8)	19	9K	75M
1397/10/12	8,890	8,202	8,888	8,371	(0.82)	21	16K	137M
1397/10/11	8,300	8,300	8,610	8,440	(0.14)	14	16K	139M
1397/10/10	8,100	8,100	8,600	8,452	(2.21)	24	20K	167M
1397/10/09	8,600	8,500	8,800	8,643	(0.25)	14	7K	57M
1397/10/08	8,550	8,550	8,890	8,665	(3.54)	13	15K	130M
1397/10/05	9,409	8,701	9,409	8,983	2.34	36	25K	228M
1397/10/04	8,200	8,200	8,882	8,778	8.71	93	194K	2B
1397/10/03	8,798	7,686	8,798	8,075	(5.4)	38	33K	269M
1397/10/02	9,500	8,419	9,700	8,536	(8.74)	123	184K	2B
1397/10/01	8,500	8,500	10,000	9,354	(0.21)	63	44K	407M
1397/09/28	9,899	8,290	9,899	9,374	1.77	93	98K	921M
1397/09/27	9,210	8,714	9,211	9,211	10.00	104	266K	2B
1397/09/26	8,298	7,661	8,427	8,374	9.31	57	94K	784M
1397/09/25	7,661	7,661	7,661	7,661	9.99	32	90K	693M
1397/09/24	6,380	6,380	7,033	6,965	8.93	32	47K	330M
1397/09/21	6,202	6,202	6,640	6,394	(7.04)	22	26K	164M
1397/09/19	7,499	6,860	7,499	6,878	(9.76)	48	224K	2B
1397/09/18	7,350	7,350	8,000	7,622	0.50	25	37K	284M
1397/09/17	7,591	7,550	7,591	7,584	9.90	53	152K	1B
1397/09/14	6,901	6,901	6,901	6,901	9.99	24	96K	664M
1397/09/13	6,274	6,274	6,274	6,274	9.99	10	84K	528M
1397/09/07	5,934	5,670	5,934	5,704	(3.88)	8	8K	47M
1397/09/06	5,686	5,686	5,935	5,934	(0.05)	2	201	1M
1397/09/03	6,657	5,680	6,657	5,937	(1.9)	24	29K	171M
1397/08/30	5,711	5,711	6,150	6,052	5.97	9	7K	43M
1397/08/29	5,681	5,675	5,950	5,711	(0.17)	9	20K	117M
1397/08/28	6,000	5,675	6,000	5,721	(3.33)	5	2K	9M
1397/08/26	6,000	5,850	6,000	5,918	(1.25)	17	12K	69M
1397/08/23	5,980	5,980	6,000	5,993	(0.17)	7	15K	89M
1397/08/22	6,005	5,980	6,100	6,003	0.87	15	38K	227M
1397/08/21	6,000	5,802	6,120	5,951	0.78	34	28K	167M
1397/08/20	5,960	5,900	5,960	5,905	(0.89)	19	23K	133M
1397/08/19	6,195	5,900	6,195	5,958	(1.93)	9	14K	83M
1397/08/15	6,100	6,000	6,120	6,075	(5.12)	22	18K	111M
1397/08/14	6,400	6,052	6,500	6,403	4.00	15	18K	114M
1397/08/13	6,050	6,000	6,520	6,157	3.62	25	18K	108M
1397/08/12	6,001	5,752	6,004	5,942	(3.49)	12	9K	51M
1397/08/09	6,150	6,150	6,178	6,157	1.33	2	660	4M
1397/08/07	5,900	5,900	6,125	6,076	2.69	24	15K	93M
1397/08/06	5,600	5,600	5,943	5,917	9.51	27	22K	131M
1397/08/05	5,998	5,250	5,998	5,403	(1.98)	8	2K	12M
1397/08/02	5,490	5,487	6,200	5,512	(9.58)	10	15K	82M
1397/08/01	6,666	5,600	6,666	6,096	(1.18)	14	8K	50M
1397/07/30	6,350	5,801	6,350	6,169	(3.55)	27	40K	249M
1397/07/29	6,540	6,190	6,600	6,396	(3.78)	21	26K	169M
1397/07/28	6,500	6,400	6,979	6,647	0.12	39	37K	243M
1397/07/25	6,990	6,300	6,990	6,639	(5.14)	22	14K	93M
1397/07/24	7,020	6,700	7,023	6,999	9.62	19	13K	94M
1397/07/23	6,370	6,370	6,407	6,385	9.61	20	20K	128M
1397/07/22	6,460	5,511	6,460	5,825	(1.45)	2	665	4M
1397/07/21	6,182	5,600	6,182	5,911	(4.38)	5	5K	27M
1397/07/18	6,700	5,490	6,700	6,182	1.36	31	38K	234M
1397/07/17	5,250	5,250	6,321	6,099	6.12	26	43K	264M
1397/07/16	5,741	5,712	5,800	5,747	(9.44)	16	17K	100M
1397/07/15	6,311	6,311	6,400	6,346	(9.5)	22	26K	165M
1397/07/14	8,396	6,948	8,396	7,012	(9.16)	12	7K	49M
1397/07/11	7,694	7,694	7,900	7,719	(9.7)	25	40K	305M
1397/07/10	9,067	8,460	9,067	8,548	(9.06)	12	21K	180M
1397/07/09	8,418	8,418	9,400	9,400	0.56	6	5K	49M
1397/07/07	9,348	9,348	9,348	9,348	9.99	8	23K	212M
1397/07/04	8,250	7,851	8,828	8,499	5.89	142	353K	3B
1397/07/03	7,850	7,850	8,150	8,026	2.74	27	41K	328M
1397/07/02	8,480	7,580	8,480	7,812	(3.22)	46	68K	530M
1397/07/01	8,048	7,750	8,399	8,072	3.22	82	183K	1B
1397/06/31	8,000	7,601	8,200	7,820	1.37	62	101K	791M
1397/06/27	7,600	7,500	8,048	7,714	(0.12)	13	19K	145M
1397/06/26	7,150	7,100	7,964	7,723	6.67	61	289K	2B
1397/06/25	7,949	6,542	7,949	7,240	(0.39)	44	133K	960M
1397/06/24	7,191	6,467	7,405	7,268	7.96	74	177K	1B
1397/06/21	6,370	6,370	6,795	6,732	8.97	51	88K	593M
1397/06/20	6,300	6,030	6,378	6,178	(4.25)	96	189K	1B
1397/06/19	7,190	6,100	7,190	6,452	(1.32)	55	84K	543M
1397/06/18	6,700	6,359	6,722	6,538	6.99	29	18K	116M
1397/06/17	5,607	5,607	6,224	6,111	7.99	73	149K	910M
1397/06/14	5,502	5,500	5,914	5,659	(0.18)	42	70K	394M
1397/06/13	5,313	5,313	5,800	5,669	5.08	64	113K	640M
1397/06/12	5,697	5,350	5,697	5,395	(3.76)	18	28K	152M
1397/06/11	5,565	5,499	5,780	5,606	(2.5)	14	17K	98M
1397/06/10	5,780	5,700	5,820	5,750	2.50	26	106K	608M
1397/06/07	5,769	5,450	5,779	5,610	6.33	90	118K	663M
1397/06/06	5,258	5,250	5,500	5,276	(1.01)	46	116K	614M
1397/06/05	5,336	5,302	5,368	5,330	(3.23)	25	58K	309M
1397/06/04	5,799	5,300	5,849	5,508	2.09	86	147K	810M
1397/06/03	5,290	5,001	5,600	5,395	0.37	67	98K	530M
1397/05/30	5,322	5,200	5,401	5,375	0.41	25	42K	227M
1397/05/29	4,955	4,955	5,370	5,353	9.65	60	144K	769M
1397/05/28	4,795	4,795	5,000	4,882	3.56	31	24K	115M
1397/05/27	4,631	4,631	4,798	4,714	(0.21)	25	32K	153M
1397/05/24	4,500	4,500	4,800	4,724	4.49	5	2K	10M
1397/05/08	4,600	4,450	4,760	4,521	0.33	13	12K	53M
1397/05/07	4,500	4,362	4,928	4,506	0.58	74	114K	512M
1397/05/06	4,480	4,480	4,480	4,480	(2.9)	2	2K	7M
1397/04/27	4,651	4,479	4,900	4,614	(0.8)	24	16K	72M
1397/04/26	4,900	4,530	4,920	4,651	(6.17)	20	24K	114M
1397/04/24	4,800	4,800	4,980	4,957	8.47	9	27K	135M
1397/04/23	4,660	4,555	4,660	4,570	(1.4)	16	17K	76M
1397/04/20	5,200	4,401	5,200	4,635	(4.9)	28	25K	117M
1397/04/19	5,210	4,738	5,210	4,874	(7.0)	53	95K	463M
1397/04/17	5,450	5,200	5,450	5,241	(5.09)	28	29K	154M
1397/04/16	5,350	5,350	5,648	5,522	4.90	52	86K	474M
1397/04/13	5,200	5,130	5,390	5,264	0.69	14	21K	111M
1397/04/12	5,257	5,121	5,257	5,228	(0.74)	11	11K	58M
1397/04/11	5,305	5,255	5,305	5,267	0.29	16	8K	43M
1397/04/10	5,300	5,190	5,379	5,252	0.13	20	27K	141M
1397/04/09	5,450	5,220	5,450	5,245	(3.1)	10	19K	97M
1397/04/06	5,410	5,350	5,500	5,413	2.00	16	9K	47M
1397/04/05	5,397	5,200	5,400	5,307	(2.62)	25	27K	145M
1397/04/04	5,500	5,412	5,500	5,450	(1.64)	21	24K	130M
1397/04/03	5,532	5,500	5,640	5,541	3.94	40	57K	317M
1397/04/02	5,401	5,281	5,489	5,331	(0.36)	30	23K	122M
1397/03/30	5,300	5,263	5,597	5,350	(3.45)	37	62K	332M
1397/03/29	5,800	5,100	5,991	5,541	(2.07)	47	72K	397M
1397/03/28	6,250	5,539	6,250	5,658	(8.06)	37	45K	257M
1397/03/27	6,022	6,000	6,400	6,154	5.59	51	104K	640M
1397/03/23	5,770	5,555	5,942	5,828	4.90	104	187K	1B
1397/03/22	5,749	5,470	5,799	5,556	(2.78)	29	99K	550M
1397/03/21	5,835	5,400	5,835	5,715	1.47	66	104K	595M
1397/03/20	5,850	5,201	5,850	5,632	(1.78)	31	58K	326M
1397/03/19	5,650	5,480	5,996	5,734	1.76	33	63K	359M
1397/03/13	5,256	5,256	5,707	5,635	8.60	99	233K	1B
1397/03/12	5,101	5,101	5,340	5,189	0.74	28	76K	393M
1397/03/09	5,151	5,102	5,201	5,151	(1.42)	15	23K	120M
1397/03/08	5,500	5,200	5,500	5,225	(1.51)	9	21K	111M
1397/03/07	5,629	5,150	5,629	5,305	(1.83)	8	4K	24M
1397/03/06	5,350	5,350	5,500	5,404	(0.15)	11	17K	92M
1397/03/05	5,455	5,350	5,700	5,412	(3.65)	19	45K	243M
1397/03/02	5,920	5,421	5,920	5,617	2.72	116	288K	2B
1397/03/01	5,100	5,100	5,548	5,468	8.41	70	258K	1B
1397/02/31	5,050	5,020	5,189	5,044	(1.37)	24	20K	100M
1397/02/30	5,237	5,070	5,238	5,114	(2.53)	18	28K	146M
1397/02/29	5,246	5,246	5,247	5,247	1.82	3	5K	24M
1397/02/26	5,258	5,001	5,258	5,153	0.55	19	19K	100M
1397/02/25	5,347	5,001	5,347	5,125	(3.36)	25	27K	139M
1397/02/24	5,542	5,150	5,599	5,303	(4.3)	33	15K	81M
1397/02/23	5,301	5,301	5,690	5,541	5.06	45	38K	208M
1397/02/22	5,087	5,087	5,436	5,274	6.72	54	67K	355M
1397/02/19	5,179	4,900	5,099	4,942	(1.91)	15	12K	61M
1397/02/17	4,950	4,834	5,179	5,038	(1.16)	19	17K	87M
1397/02/16	5,200	4,900	5,200	5,097	(1.32)	18	9K	45M
1397/02/15	5,290	5,040	5,290	5,165	(1.24)	12	7K	37M
1397/02/11	5,169	5,150	5,290	5,230	6.15	5	4K	19M
1397/02/10	4,745	4,744	5,430	4,927	(2.82)	56	81K	398M
1397/02/09	5,489	5,022	5,489	5,070	(2.52)	23	27K	135M
1397/02/08	5,201	5,201	5,201	5,201	(2.82)	3	9K	47M
1397/02/05	5,420	5,311	5,539	5,352	(1.11)	26	18K	95M
1397/02/04	5,410	5,390	5,629	5,412	(8.52)	44	68K	370M
1397/02/03	6,239	5,454	6,239	5,916	4.30	75	191K	1B
1397/02/02	5,498	5,320	5,848	5,672	6.68	70	128K	725M
1397/02/01	5,500	5,221	6,100	5,317	(8.33)	49	75K	401M
1397/01/29	5,211	5,211	5,946	5,800	7.29	98	143K	827M
1397/01/28	5,372	5,372	5,630	5,406	1.46	6	3K	15M
1397/01/27	5,004	5,004	5,600	5,328	(2.63)	17	23K	122M
1397/01/26	5,440	5,439	5,650	5,472	(9.45)	53	106K	579M
1397/01/22	6,180	5,500	6,180	6,043	7.55	136	320K	2B
1397/01/21	5,188	5,188	5,703	5,619	8.37	35	54K	303M
1397/01/20	5,300	4,916	5,300	5,185	(2.63)	22	34K	176M
1397/01/19	5,345	5,101	5,483	5,325	1.97	73	92K	493M
1397/01/18	4,920	4,900	5,382	5,222	6.72	77	124K	650M
1397/01/15	4,940	4,721	5,140	4,893	4.55	22	21K	102M
1397/01/14	4,366	4,366	4,900	4,680	2.18	38	29K	138M
1397/01/08	4,650	4,555	4,720	4,580	(3.7)	15	23K	104M
1397/01/07	4,720	4,720	4,788	4,756	0.21	5	4K	21M
1397/01/06	4,600	4,600	4,800	4,746	(0.06)	6	1K	5M
1397/01/05	4,646	4,646	4,775	4,749	1.06	5	8K	39M
1396/12/28	4,620	4,610	4,799	4,699	2.04	11	14K	64M
1396/12/27	4,895	4,600	4,895	4,605	(1.67)	13	28K	130M
1396/12/26	4,623	4,621	4,725	4,683	0.84	17	3K	13M
1396/12/23	4,600	4,570	4,940	4,644	(1.53)	8	10K	45M
1396/12/22	4,701	4,688	4,930	4,716	(9.36)	50	101K	479M
1396/12/21	5,330	4,800	5,330	5,203	1.48	4	1K	7M
1396/12/20	4,580	4,580	5,299	5,127	5.43	42	29K	147M
1396/12/19	4,710	4,562	4,996	4,863	3.36	34	20K	96M
1396/12/16	4,830	4,520	4,943	4,705	(2.39)	31	12K	58M
1396/12/15	5,268	4,700	5,269	4,820	(2.13)	16	8K	41M
1396/12/14	5,011	4,873	5,246	4,925	(9.03)	34	48K	239M
1396/12/13	5,585	5,122	5,585	5,414	0.76	12	7K	37M
1396/12/12	5,200	5,120	5,520	5,373	4.84	71	150K	806M
1396/12/09	5,302	5,005	5,400	5,125	(4.76)	56	54K	278M
1396/12/08	5,999	5,300	5,999	5,381	(3.58)	59	103K	554M
1396/12/07	5,600	5,320	5,700	5,581	7.35	77	104K	579M
1396/12/06	5,309	5,001	5,690	5,199	(4.39)	78	151K	786M
1396/12/05	6,150	5,317	6,100	5,438	(7.94)	142	169K	919M
1396/12/02	6,200	5,700	6,200	5,907	3.76	79	68K	402M
1396/11/30	5,600	5,600	5,703	5,693	9.80	79	100K	569M
1396/11/29	5,600	4,974	5,490	5,185	(6.17)	85	192K	998M
1396/11/28	5,850	5,501	5,990	5,526	(9.59)	76	120K	662M
1396/11/25	6,308	5,700	6,308	6,112	6.57	159	384K	2B
1396/11/24	5,735	5,735	5,735	5,735	9.99	13	20K	113M
1396/11/23	5,214	5,210	5,214	5,214	10.00	46	193K	1B
1396/11/21	4,200	4,200	4,835	4,740	7.83	99	172K	814M
1396/11/18	4,200	4,200	4,464	4,396	1.45	9	5K	20M
1396/11/16	4,466	4,099	4,549	4,333	(2.93)	21	20K	86M
1396/11/14	4,401	4,401	4,666	4,464	(2.36)	23	9K	41M
1396/11/11	4,660	4,321	4,700	4,572	1.02	19	13K	61M
1396/11/10	4,650	4,500	4,650	4,526	(2.5)	5	1K	6M
1396/11/09	4,690	4,360	4,690	4,642	(0.19)	15	4K	17M
1396/11/08	4,301	4,301	4,829	4,651	2.42	15	6K	27M
1396/11/07	4,292	4,290	4,790	4,541	0.55	17	17K	75M
1396/11/04	4,790	4,410	4,790	4,516	(1.14)	19	19K	87M
1396/11/03	4,936	4,503	4,936	4,568	(3.85)	5	4K	16M
1396/11/02	4,800	4,172	4,970	4,751	2.81	32	21K	98M
1396/11/01	4,510	4,500	4,826	4,621	1.03	15	20K	94M
1396/10/30	4,826	4,505	4,826	4,574	(8.61)	98	164K	752M
1396/10/27	5,151	4,776	5,250	5,005	(5.67)	61	79K	394M
1396/10/26	5,300	5,000	5,511	5,306	1.94	68	51K	273M
1396/10/25	5,900	5,179	6,190	5,205	(9.54)	161	405K	2B
1396/10/24	5,665	5,500	5,868	5,754	7.85	44	91K	526M
1396/10/23	5,600	5,331	5,600	5,335	(9.93)	41	79K	420M
1396/10/20	5,570	5,570	6,090	5,923	6.97	61	91K	539M
1396/10/19	5,075	5,075	5,568	5,537	9.38	21	34K	190M
1396/10/18	5,186	5,000	5,390	5,062	3.31	19	74K	375M
1396/10/17	5,000	4,895	5,600	4,900	(9.89)	39	149K	729M
1396/10/16	6,400	5,258	6,400	5,438	(6.92)	8	11K	60M
1396/10/13	5,783	5,783	5,843	5,842	9.98	21	61K	359M
1396/10/12	5,000	4,900	5,399	5,312	8.21	30	128K	681M
1396/10/11	4,700	4,700	4,955	4,909	8.97	21	58K	285M
1396/10/10	4,270	4,270	4,659	4,505	6.35	42	121K	543M
1396/10/09	3,511	3,511	4,252	4,236	9.57	17	17K	72M
1396/10/06	4,200	3,854	4,399	3,866	(9.72)	26	61K	238M
1396/10/05	4,999	4,237	4,999	4,282	(9.03)	14	28K	122M
1396/10/04	4,758	4,400	4,800	4,707	7.00	19	19K	90M
1396/10/03	4,400	3,902	4,402	4,399	9.92	65	202K	890M
1396/10/02	4,017	3,769	4,127	4,002	6.66	36	46K	183M
1396/09/29	3,450	3,450	3,854	3,752	7.08	75	199K	746M
1396/09/28	3,769	3,361	3,769	3,504	(4.16)	28	57K	198M
1396/09/27	3,739	3,502	3,800	3,656	(2.71)	14	10K	38M
1396/09/26	3,770	3,500	3,868	3,758	2.85	18	25K	94M
1396/09/25	3,685	3,414	3,866	3,654	3.87	25	20K	73M
1396/09/22	3,748	3,300	3,748	3,518	(3.46)	18	15K	52M
1396/09/21	3,690	3,559	3,690	3,644	6.52	20	16K	57M
1396/09/20	3,799	3,405	3,799	3,421	(5.16)	17	25K	85M
1396/09/19	3,689	3,401	3,750	3,607	0.53	22	30K	107M
1396/09/18	3,797	3,443	3,797	3,588	3.13	27	18K	66M
1396/09/14	3,800	3,457	3,800	3,479	(3.63)	18	36K	125M
1396/09/13	3,721	3,155	3,722	3,610	6.68	108	183K	659M
1396/09/12	3,799	3,350	3,799	3,384	(8.54)	45	113K	381M
1396/09/07	4,000	3,585	4,000	3,700	(7.11)	28	71K	264M
1396/09/04	3,920	3,920	4,241	3,983	(7.67)	11	5K	18M
1396/09/01	4,244	4,244	4,340	4,314	9.33	11	16K	70M
1396/08/30	4,111	3,894	4,111	3,946	(8.78)	25	30K	117M
1396/08/29	4,659	4,088	4,659	4,326	(4.71)	15	50K	215M
1396/08/27	4,593	4,200	4,594	4,540	1.38	28	73K	333M
1396/08/24	4,598	4,267	4,598	4,478	(2.18)	18	18K	82M
1396/08/23	4,500	4,266	4,649	4,578	0.33	7	7K	32M
1396/08/22	4,588	4,499	4,588	4,563	6.56	6	24K	107M
1396/08/21	4,001	4,000	4,666	4,282	0.94	34	99K	425M
1396/08/20	3,961	3,961	4,500	4,242	1.43	47	182K	772M
1396/08/17	4,665	4,101	4,665	4,182	(3.33)	32	45K	190M
1396/08/16	4,120	4,120	4,450	4,326	6.66	26	42K	182M
1396/08/15	3,469	3,469	4,078	4,056	9.39	40	67K	270M
1396/08/14	3,750	3,418	3,757	3,708	8.55	14	59K	219M
1396/08/13	3,385	3,384	3,620	3,416	(8.81)	12	30K	101M
1396/08/10	3,231	3,231	3,916	3,746	5.22	23	40K	151M
1396/08/08	3,496	3,496	3,589	3,560	9.10	17	32K	114M
1396/08/07	3,113	3,113	3,400	3,263	(4.73)	6	13K	41M
1396/08/06	3,649	3,132	3,649	3,425	(0.52)	3	10K	33M
1396/08/03	3,268	3,268	3,730	3,443	(5.13)	11	31K	108M
1396/07/30	3,630	3,628	3,634	3,629	6.42	9	13K	49M
1396/07/29	3,035	3,034	3,678	3,410	1.97	7	15K	49M
1396/07/26	3,350	3,337	3,355	3,344	(9.79)	11	12K	40M
1396/07/24	3,688	3,688	3,708	3,707	9.97	15	30K	111M
1396/07/23	3,350	3,350	3,415	3,371	(5.6)	3	15K	52M
1396/07/22	3,568	3,567	3,799	3,571	(9.89)	13	31K	110M
1396/07/16	3,766	3,762	4,189	3,963	(2.94)	6	8K	30M
1396/07/15	3,777	3,777	4,192	4,083	(2.3)	4	4K	15M
1396/07/10	4,187	4,170	4,188	4,179	3.31	5	9K	39M
1396/07/05	3,840	3,800	4,125	4,045	7.87	15	22K	89M
1396/07/04	3,800	3,737	3,800	3,750	(2.39)	4	2K	7M
1396/06/29	3,701	3,501	4,100	3,842	(1.11)	17	28K	106M
1396/06/27	3,901	3,703	3,901	3,885	(1.89)	8	7K	28M
1396/06/22	3,901	3,901	4,100	3,960	2.22	6	6K	24M
1396/06/21	3,871	3,871	3,900	3,874	(9.93)	13	44K	172M
1396/06/20	4,140	4,140	4,488	4,301	3.84	19	10K	43M
1396/06/19	4,100	4,100	4,149	4,142	9.17	18	22K	92M
1396/06/15	4,000	3,621	4,000	3,794	(3.58)	8	4K	17M
1396/06/12	3,994	3,885	4,000	3,935	(8.83)	16	24K	95M
1396/06/06	4,311	4,304	4,580	4,316	(9.74)	45	123K	529M
1396/06/05	4,988	4,599	4,988	4,782	4.71	15	75K	361M
1396/06/04	4,545	4,545	4,568	4,567	9.97	38	135K	618M
1396/06/01	4,153	4,153	4,153	4,153	9.98	17	36K	150M
1396/05/31	3,265	3,265	3,875	3,776	7.18	17	8K	29M
1396/05/30	3,760	3,500	3,760	3,523	(5.6)	8	10K	36M
1396/05/29	3,650	3,650	4,049	3,732	(2.0)	8	3K	10M
1396/05/28	4,189	3,640	4,189	3,808	(3.86)	7	10K	38M
1396/05/25	4,488	3,803	4,488	3,961	(6.07)	13	27K	106M
1396/05/24	4,700	4,030	4,700	4,217	(5.81)	52	96K	406M
1396/05/23	3,777	3,712	4,536	4,477	8.56	55	193K	862M
1396/05/22	4,101	4,100	4,350	4,124	(7.41)	14	22K	89M
1396/05/21	4,459	4,407	4,800	4,454	(9.03)	26	120K	536M
1396/05/18	5,065	4,301	5,065	4,896	6.32	107	446K	2B
1396/05/17	4,605	4,605	4,605	4,605	9.98	6	80K	369M
1396/05/10	3,101	3,001	4,801	4,187	30.80	109	231K	968M
1396/05/09	2,976	2,976	3,665	3,201	0.41	5	4K	16M
1396/05/08	3,155	3,155	3,874	3,188	1.05	11	6K	23M
1396/05/07	2,750	2,735	4,077	3,155	(4.51)	9	56K	167M
1396/05/04	3,654	3,654	3,654	3,304	0.52	4	6K	20M
1396/04/27	3,288	3,285	3,288	3,287	8.77	5	943	3M
1396/04/25	3,023	3,022	3,030	3,022	(9.98)	12	28K	86M
1396/04/21	3,356	3,356	3,363	3,357	(9.95)	17	41K	138M
1396/04/18	3,729	3,727	3,729	3,728	9.97	13	34K	128M
1396/04/17	3,362	3,362	3,799	3,390	(9.24)	8	8K	27M
1396/04/13	3,988	3,700	4,100	3,735	(5.01)	17	36K	134M
1396/04/12	3,999	3,780	3,999	3,932	4.41	12	34K	135M
1396/04/11	4,100	3,749	4,100	3,766	(9.58)	15	12K	44M
1396/04/10	4,385	3,601	4,385	4,165	4.46	53	118K	492M
1396/04/07	3,987	3,987	3,987	3,987	9.99	14	55K	218M
1396/04/03	3,625	3,625	3,625	3,625	9.98	30	61K	221M
1396/03/31	3,296	3,296	3,296	3,296	9.98	40	130K	428M
1396/03/30	2,997	2,997	2,997	2,997	9.98	24	147K	439M
1396/03/27	2,680	2,680	2,751	2,725	8.96	13	30K	81M
1396/02/04	2,499	2,499	2,506	2,501	(0.2)	2	5K	12M
1396/01/26	2,500	2,500	2,510	2,506	9.82	6	7K	16M
1396/01/23	2,282	2,282	2,282	2,282	9.98	4	80	183K
1396/01/21	2,075	2,075	2,075	2,075	0.0	1	90	187K
1395/12/24	2,075	2,075	2,075	2,075	9.79	1	1K	3M
1395/12/16	1,890	1,890	1,890	1,890	(0.42)	1	448	847K
1395/11/20	1,899	1,890	1,899	1,898	5.44	2	22K	41M
1395/11/18	1,800	1,800	1,800	1,800	(0.77)	1	5K	9M
1395/10/01	1,750	1,740	1,890	1,814	3.66	6	47K	86M
1395/09/15	1,750	1,750	1,750	1,750	0.0	1	200	350K
1395/08/11	1,750	1,750	1,750	1,750	0.0	1	200	350K
1395/08/10	1,750	1,750	1,750	1,750	0.0	1	3K	6M
1395/07/18	1,750	1,750	1,750	1,750	0.0	2	4K	7M
1395/06/10	1,750	1,750	1,750	1,750	0.0	1	275	481K
1395/06/08	1,750	1,750	1,750	1,750	0.0	1	300	525K
1395/05/26	1,750	1,750	1,750	1,750	(2.78)	2	1K	2M
1395/05/20	1,800	1,800	1,800	1,800	(8.16)	3	5K	9M
1395/05/13	2,000	1,800	2,000	1,960	3.16	2	25	49K
1395/04/27	1,900	1,900	1,900	1,900	0.0	1	5	10K
1395/04/15	1,900	1,900	1,900	1,900	0.0	3	60	114K
1395/04/12	1,900	1,900	1,900	1,900	0.0	1	20	38K
1395/03/31	1,900	1,900	1,900	1,900	0.0	7	693	1M
1395/03/26	1,900	1,900	1,900	1,900	0.0	1	114K	216M
1395/03/24	1,900	1,900	1,900	1,900	0.05	8	49K	93M
1395/03/23	1,890	1,890	1,900	1,899	11.38	5	106K	201M
1395/03/18	1,705	1,705	1,705	1,705	(2.57)	1	1K	2M
1395/03/17	1,750	1,750	1,750	1,750	0.0	1	20K	35M
1395/03/16	1,750	1,750	1,750	1,750	(2.83)	1	166	290K
1395/03/10	1,800	1,800	1,805	1,801	3.92	4	23K	42M
1395/03/01	1,750	1,700	1,750	1,733	0.76	6	30K	52M
1395/02/20	1,720	1,720	1,720	1,720	0.0	1	466	802K
1395/02/19	1,720	1,720	1,720	1,720	1.12	1	266	458K
1395/02/14	1,730	1,700	1,730	1,701	(5.5)	2	7K	12M
1395/02/12	1,800	1,800	1,800	1,800	5.88	4	8K	14M
1395/02/08	1,700	1,700	1,700	1,700	(5.71)	2	14K	25M
1395/01/29	1,820	1,800	1,820	1,803	(5.65)	3	5K	10M
1395/01/23	1,921	1,902	1,921	1,911	(0.52)	3	26K	49M
1395/01/07	1,921	1,921	1,921	1,921	(3.95)	2	5K	10M
1394/12/24	2,000	2,000	2,010	2,000	0.30	3	26K	53M
1394/12/16	1,910	1,910	2,000	1,994	4.40	3	83K	166M
1394/12/12	1,910	1,910	1,910	1,910	0.53	1	100	191K
1394/12/11	1,900	1,900	1,900	1,900	3.26	1	6K	11M
1394/11/06	1,840	1,840	1,840	1,840	0.55	1	277	510K
1394/11/05	1,830	1,830	1,830	1,830	0.0	1	81	148K
1394/10/22	1,830	1,830	1,830	1,830	0.0	3	4K	8M
1394/10/20	1,830	1,830	1,830	1,830	0.0	2	490	897K
1394/10/15	1,830	1,830	1,830	1,830	1.67	1	849	2M
1394/10/07	1,800	1,800	1,811	1,800	0.0	2	30K	54M
1394/10/02	1,800	1,800	1,800	1,800	20.00	3	10K	18M
1394/08/05	1,500	1,500	1,500	1,500	(3.72)	1	10K	16M
1394/08/04	1,558	1,558	1,558	1,558	0.39	1	138	215K
1394/08/03	1,550	1,550	1,557	1,552	(46.11)	3	2K	3M
1394/04/03	2,880	2,880	2,880	2,880	2.86	1	350	1M
1394/04/02	2,800	2,800	2,800	2,800	0.0	2	146K	409M
1394/03/31	2,800	2,800	2,800	2,800	(2.78)	1	136K	381M
1394/03/24	2,880	2,880	2,880	2,880	(4.0)	1	345	994K
1394/01/31	3,000	3,000	3,000	3,000	0.0	1	1K	3M
1394/01/30	3,000	3,000	3,000	3,000	0.0	1	7K	20M
1394/01/29	3,000	3,000	3,000	3,000	0.0	1	3K	9M
1394/01/26	3,000	3,000	3,000	3,000	156.41	1	10K	32M
1393/12/23	1,170	1,170	1,170	1,170	(67.09)	1	73	85K
1393/12/10	3,555	3,555	3,555	3,555	0.0	1	4K	15M
1393/11/29	3,111	3,111	4,000	3,555	14.27	2	2K	7M
1393/10/08	3,111	3,111	3,111	3,111	0.35	1	450	1M
1393/10/06	3,100	3,100	3,100	3,100	(0.64)	1	10K	31M
1393/09/26	3,200	3,111	3,200	3,120	(2.5)	2	3K	9M
1393/09/24	3,200	3,200	3,200	3,200	0.0	3	542	2M
1393/09/19	3,200	3,200	3,200	3,200	(20.48)	1	100	320K
1393/09/04	3,200	3,200	4,300	4,024	25.75	3	6K	22M
1393/08/28	3,200	3,200	3,200	3,200	0.0	1	485	2M
1393/08/21	3,200	3,200	3,200	3,200	0.22	2	35K	111M
1393/08/06	3,511	3,111	3,511	3,193	2.64	2	1K	4M
1393/07/23	3,111	3,111	3,111	3,111	0.0	1	3K	9M
1393/07/12	3,111	3,111	3,111	3,111	(17.83)	1	100	311K
1393/07/07	3,500	3,500	4,000	3,786	9.80	3	6K	23M
1393/07/01	3,000	3,000	3,600	3,448	14.93	2	1K	4M
1393/06/31	3,000	3,000	3,000	3,000	0.0	1	3K	9M
1393/06/29	3,000	3,000	3,000	3,000	0.0	4	5K	16M
1393/06/23	3,000	3,000	3,000	3,000	(6.25)	1	400	1M
1393/06/22	3,200	3,200	3,200	3,200	(3.03)	6	416	1M
1393/06/17	3,300	3,300	3,300	3,300	10.00	1	3K	10M
1393/06/15	3,000	3,000	3,000	3,000	0.0	2	4K	13M
1393/06/09	3,000	3,000	3,000	3,000	(0.56)	6	8K	24M
1393/05/28	3,000	2,521	3,050	3,017	4.21	10	36K	109M
1393/05/13	3,001	2,550	3,001	2,895	(3.53)	2	4K	12M
1393/05/11	3,001	3,001	3,001	3,001	0.0	1	2K	6M
1393/05/05	3,001	3,001	3,001	3,001	2.77	1	25K	74M
1393/04/29	3,000	3,000	3,000	3,000	17.37	2	2K	5M
1393/04/09	2,556	2,556	2,557	2,556	0.04	2	10K	26M
1393/04/04	2,555	2,555	2,555	2,555	1.63	1	8K	20M
1393/02/29	2,514	2,514	2,514	2,514	0.16	1	12K	30M
1393/01/19	2,510	2,510	2,510	2,510	0.0	1	26K	66M
1393/01/18	2,510	2,510	2,510	2,510	(7.89)	1	240	602K
1393/01/09	2,505	2,505	2,800	2,725	(1.45)	5	19K	51M
1392/12/11	2,505	2,505	2,800	2,765	10.42	2	7K	19M
1392/12/07	2,505	2,504	2,505	2,504	0.04	3	3K	7M
1392/12/04	2,503	2,503	2,503	2,503	0.04	1	1K	3M
1392/11/29	2,502	2,502	2,502	2,502	0.04	1	1K	3M
1392/11/28	2,501	2,501	2,501	2,501	4.21	1	810	2M
1392/11/09	2,400	2,400	2,400	2,400	140.00	1	11K	27M
1392/10/04	1,000	1,000	1,000	1,000	0.0	1	50	50K